NL Industries Inc (NL) Historical Stock Data
7.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NL is down -0.26% a day on average. There have been 17 days where NL Industries Inc closed green and 13 days where NL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.68 | 7.93 | ↑$0.25 (3.26%) | 7.51 | 7.94 | 22.72K |
| 2024-11-19 | 7.67 | 7.74 | ↑$0.07 (0.91%) | 7.55 | 7.77 | 13.10K |
| 2024-11-18 | 8.05 | 7.72 | ↓$0.33 (-4.10%) | 7.71 | 8.05 | 30.87K |
| 2024-11-15 | 7.90 | 7.97 | ↑$0.07 (0.89%) | 7.72 | 8.17 | 35.11K |
| 2024-11-14 | 7.90 | 7.83 | ↓$0.07 (-0.89%) | 7.62 | 7.92 | 21.55K |
| 2024-11-13 | 7.70 | 7.80 | ↑$0.10 (1.30%) | 7.59 | 7.94 | 71.91K |
| 2024-11-12 | 8.18 | 7.70 | ↓$0.48 (-5.87%) | 7.65 | 8.18 | 27.89K |
| 2024-11-11 | 8.16 | 8.15 | ↓$0.01 (-0.12%) | 7.66 | 8.21 | 61.78K |
| 2024-11-08 | 7.84 | 8.21 | ↑$0.37 (4.72%) | 7.69 | 8.21 | 21.65K |
| 2024-11-07 | 8.60 | 7.86 | ↓$0.74 (-8.60%) | 7.81 | 8.60 | 27.21K |
| 2024-11-06 | 8.05 | 8.59 | ↑$0.54 (6.71%) | 7.94 | 8.69 | 63.15K |
| 2024-11-05 | 7.65 | 7.92 | ↑$0.27 (3.53%) | 7.65 | 7.95 | 12.68K |
| 2024-11-04 | 7.79 | 7.62 | ↓$0.17 (-2.18%) | 7.48 | 7.79 | 27.08K |
| 2024-11-01 | 7.72 | 7.72 | ↑$0.00 (0.06%) | 7.50 | 7.81 | 12.79K |
| 2024-10-31 | 8.13 | 7.49 | ↓$0.64 (-7.87%) | 7.49 | 8.13 | 33.38K |
| 2024-10-30 | 7.83 | 8.07 | ↑$0.24 (3.07%) | 7.78 | 8.07 | 22.41K |
| 2024-10-29 | 7.78 | 7.88 | ↑$0.10 (1.29%) | 7.78 | 7.90 | 12.64K |
| 2024-10-28 | 7.95 | 7.82 | ↓$0.13 (-1.64%) | 7.79 | 7.99 | 15.10K |
| 2024-10-25 | 7.96 | 7.76 | ↓$0.20 (-2.51%) | 7.72 | 7.96 | 10.03K |
| 2024-10-24 | 8.00 | 7.84 | ↓$0.16 (-2.00%) | 7.81 | 8.02 | 15.16K |
| 2024-10-23 | 7.99 | 8.00 | ↑$0.01 (0.13%) | 7.80 | 8.11 | 20.10K |
| 2024-10-22 | 7.80 | 7.98 | ↑$0.18 (2.31%) | 7.75 | 8.04 | 17.45K |
| 2024-10-21 | 8.17 | 7.87 | ↓$0.30 (-3.67%) | 7.71 | 8.17 | 29.65K |
| 2024-10-18 | 8.15 | 8.09 | ↓$0.06 (-0.74%) | 7.98 | 8.25 | 23.64K |
| 2024-10-17 | 8.04 | 8.15 | ↑$0.11 (1.37%) | 7.71 | 8.15 | 35.57K |
| 2024-10-16 | 7.60 | 7.92 | ↑$0.32 (4.21%) | 7.55 | 7.98 | 30.19K |
| 2024-10-15 | 8.00 | 7.59 | ↓$0.41 (-5.13%) | 7.59 | 8.10 | 29.82K |
| 2024-10-14 | 8.05 | 8.08 | ↑$0.03 (0.37%) | 7.92 | 8.15 | 20.39K |
| 2024-10-11 | 7.86 | 8.04 | ↑$0.18 (2.29%) | 7.82 | 8.04 | 33.02K |
| 2024-10-10 | 7.80 | 7.88 | ↑$0.08 (1.03%) | 7.69 | 7.92 | 14.84K |
Create an account or log in to view more rows.
$NL if your selling dont regret it later
$NL going down
$NL bull trap confirmed
$NL BOUGHT TODAY!
$NL Dip buyers are going to get wrecked
$NL wow
$NL pressure
$NL I bought the dip
$NL finally a pullback
$NL it's true....