Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

7.040 -0.210 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.769 4.857 4.730 4.857 15,209 +0.11(+2.26%)
Oct 30, 2023 4.662 4.750 4.604 4.750 8,804 +0.15(+3.18%)
Oct 27, 2023 4.769 4.769 4.604 4.604 5,002 -0.18(-3.67%)
Oct 26, 2023 4.623 4.799 4.555 4.779 19,550 +0.13(+2.73%)
Oct 25, 2023 4.691 4.750 4.613 4.652 10,230 +0.00(+0.00%)
Oct 24, 2023 4.604 4.730 4.604 4.652 22,938 +0.01(+0.21%)
Oct 23, 2023 4.574 4.682 4.555 4.643 16,941 +0.01(+0.21%)
Oct 20, 2023 4.643 4.682 4.613 4.633 22,277 +0.05(+1.06%)
Oct 19, 2023 4.526 4.659 4.526 4.584 21,304 +0.02(+0.43%)
Oct 18, 2023 4.633 4.721 4.565 4.565 22,734 -0.03(-0.64%)
Oct 17, 2023 4.584 4.682 4.555 4.594 14,732 +0.12(+2.61%)
Oct 16, 2023 4.604 4.604 4.467 4.477 12,467 -0.01(-0.22%)
Oct 13, 2023 4.506 4.594 4.457 4.487 11,441 -0.07(-1.50%)
Oct 12, 2023 4.545 4.643 4.496 4.555 14,960 -0.07(-1.48%)
Oct 11, 2023 4.633 4.633 4.565 4.623 4,621 +0.03(+0.64%)
Oct 10, 2023 4.565 4.769 4.447 4.594 22,045 +0.01(+0.21%)
Oct 09, 2023 4.555 4.789 4.516 4.584 14,001 -0.08(-1.67%)
Oct 06, 2023 4.662 4.769 4.647 4.662 13,852 +0.05(+1.06%)
Oct 05, 2023 4.643 4.769 4.506 4.613 17,946 -0.04(-0.84%)
Oct 04, 2023 4.487 4.691 4.487 4.652 26,884 +0.14(+3.02%)
Oct 03, 2023 4.623 4.691 4.516 4.516 17,288 -0.05(-1.07%)
Oct 02, 2023 4.613 4.760 4.535 4.565 10,930 -0.07(-1.47%)
Sep 29, 2023 4.691 4.847 4.613 4.633 11,144 -0.11(-2.26%)
Sep 28, 2023 4.652 4.828 4.597 4.740 6,065 +0.03(+0.62%)
Sep 27, 2023 4.535 4.760 4.535 4.711 31,317 +0.14(+2.98%)
Sep 26, 2023 4.613 4.779 4.574 4.574 13,085 -0.06(-1.26%)
Sep 25, 2023 4.691 4.652 4.633 4.633 8,914 -0.09(-1.86%)
Sep 22, 2023 4.808 4.828 4.711 4.721 15,563 +0.05(+1.04%)
Sep 21, 2023 4.623 4.740 4.565 4.672 20,527 +0.01(+0.21%)
Sep 20, 2023 4.633 4.877 4.613 4.662 14,716 +0.08(+1.70%)
Sep 19, 2023 4.711 4.857 4.584 4.584 12,721 -0.12(-2.49%)
Sep 18, 2023 4.847 4.847 4.682 4.701 7,422 +0.04(+0.84%)
Sep 15, 2023 4.799 4.935 4.634 4.662 65,399 -0.12(-2.45%)
Sep 14, 2023 4.877 4.877 4.760 4.779 14,234 -0.08(-1.61%)
Sep 13, 2023 4.857 4.877 4.730 4.857 29,796 -0.08(-1.58%)
Sep 12, 2023 4.886 4.994 4.706 4.935 48,936 +0.11(+2.22%)
Sep 11, 2023 4.779 4.857 4.721 4.828 20,053 +0.11(+2.27%)
Sep 08, 2023 4.691 4.789 4.399 4.721 76,463 -0.03(-0.62%)
Sep 07, 2023 4.730 4.760 4.516 4.750 32,177 +0.07(+1.46%)
Sep 06, 2023 4.740 4.764 4.408 4.682 44,539 -0.08(-1.64%)
Sep 05, 2023 4.847 4.906 4.701 4.760 31,292 -0.18(-3.56%)
Sep 01, 2023 4.994 5.023 4.774 4.935 37,290 -0.11(-2.13%)
Aug 31, 2023 5.140 5.199 5.042 5.042 14,836 -0.06(-1.15%)
Aug 30, 2023 5.072 5.207 4.995 5.101 10,078 +0.03(+0.57%)
Aug 29, 2023 5.091 5.139 4.966 5.072 10,952 +0.11(+2.13%)
Aug 28, 2023 4.957 5.048 4.917 4.966 17,852 -0.05(-0.96%)
Aug 25, 2023 5.120 5.120 4.944 5.014 15,101 +0.00(+0.00%)
Aug 24, 2023 5.139 5.149 4.966 5.014 9,304 +0.00(+0.00%)
Aug 23, 2023 4.985 5.062 4.966 5.014 9,780 +0.00(+0.00%)
Aug 22, 2023 5.091 5.091 4.985 5.014 13,330 -0.12(-2.25%)
Aug 21, 2023 5.062 5.159 5.062 5.130 12,831 +0.06(+1.14%)
Aug 18, 2023 5.053 5.168 5.053 5.072 9,378 -0.01(-0.19%)
Aug 17, 2023 5.043 5.245 5.043 5.082 17,946 +0.01(+0.19%)
Aug 16, 2023 5.207 5.225 5.062 5.072 11,851 -0.15(-2.95%)
Aug 15, 2023 5.313 5.370 5.188 5.226 5,148 -0.04(-0.73%)
Aug 14, 2023 5.322 5.370 5.265 5.265 14,112 -0.09(-1.62%)
Aug 11, 2023 5.084 5.390 5.084 5.351 12,799 +0.08(+1.46%)
Aug 10, 2023 5.144 5.327 5.144 5.274 38,547 +0.19(+3.79%)
Aug 09, 2023 5.139 5.245 4.966 5.082 100,504 -0.09(-1.68%)
Aug 08, 2023 5.188 5.264 5.159 5.168 15,122 -0.13(-2.36%)
Aug 07, 2023 5.322 5.375 5.207 5.293 35,724 +0.00(+0.00%)
Aug 04, 2023 5.390 5.414 5.293 5.293 18,377 -0.20(-3.68%)
Aug 03, 2023 5.650 5.649 5.496 5.496 8,093 -0.20(-3.55%)
Aug 02, 2023 5.467 5.698 5.467 5.698 10,322 +0.01(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.