Neenah Paper Inc (NP) Historical Stock Data
32.00 ↑0.00 (0.00%)
As of July 5, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, NP is down -0.37% a day on average. There have been 14 days where Neenah Paper Inc closed green and 16 days where NP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 32.95 | 32.00 | ↓$0.95 (-2.88%) | 31.05 | 32.95 | 477.28K |
| 2022-07-01 | 33.83 | 33.47 | ↓$0.36 (-1.06%) | 33.47 | 34.48 | 1.35M |
| 2022-06-30 | 33.65 | 34.14 | ↑$0.49 (1.46%) | 33.18 | 34.29 | 107.30K |
| 2022-06-29 | 34.20 | 34.16 | ↓$0.04 (-0.12%) | 33.65 | 34.23 | 77.50K |
| 2022-06-28 | 34.55 | 34.03 | ↓$0.52 (-1.51%) | 33.88 | 34.99 | 50.21K |
| 2022-06-27 | 33.70 | 34.35 | ↑$0.65 (1.93%) | 33.58 | 34.71 | 78.33K |
| 2022-06-24 | 32.23 | 33.48 | ↑$1.25 (3.88%) | 32.23 | 33.63 | 235.06K |
| 2022-06-23 | 32.36 | 31.92 | ↓$0.44 (-1.36%) | 31.43 | 32.48 | 96.68K |
| 2022-06-22 | 32.75 | 32.12 | ↓$0.63 (-1.92%) | 32.04 | 32.80 | 115.94K |
| 2022-06-21 | 32.92 | 32.81 | ↓$0.11 (-0.33%) | 32.69 | 33.90 | 84.67K |
| 2022-06-17 | 34.22 | 32.92 | ↓$1.30 (-3.80%) | 32.77 | 34.26 | 88.54K |
| 2022-06-16 | 36.13 | 33.87 | ↓$2.26 (-6.26%) | 33.59 | 36.13 | 70.61K |
| 2022-06-15 | 37.20 | 36.69 | ↓$0.51 (-1.37%) | 36.34 | 37.57 | 48.72K |
| 2022-06-14 | 36.60 | 36.79 | ↑$0.19 (0.52%) | 36.54 | 37.25 | 38.26K |
| 2022-06-13 | 37.22 | 36.76 | ↓$0.46 (-1.24%) | 36.61 | 37.36 | 46.02K |
| 2022-06-10 | 37.76 | 38.03 | ↑$0.27 (0.72%) | 37.44 | 38.26 | 51.73K |
| 2022-06-09 | 38.32 | 38.41 | ↑$0.09 (0.23%) | 38.05 | 38.72 | 48.69K |
| 2022-06-08 | 39.05 | 38.62 | ↓$0.43 (-1.10%) | 38.21 | 39.19 | 50.35K |
| 2022-06-07 | 38.68 | 38.93 | ↑$0.25 (0.65%) | 38.52 | 39.51 | 62.65K |
| 2022-06-06 | 38.48 | 38.91 | ↑$0.43 (1.12%) | 38.01 | 38.96 | 34.52K |
| 2022-06-03 | 39.35 | 38.13 | ↓$1.22 (-3.10%) | 37.52 | 39.36 | 55.14K |
| 2022-06-02 | 38.05 | 39.39 | ↑$1.34 (3.52%) | 38.05 | 39.41 | 58.18K |
| 2022-06-01 | 37.71 | 37.94 | ↑$0.23 (0.61%) | 37.27 | 38.19 | 31.39K |
| 2022-05-31 | 38.64 | 37.91 | ↓$0.73 (-1.89%) | 36.94 | 38.64 | 58.69K |
| 2022-05-27 | 38.91 | 38.91 | ↑$0.00 (0.00%) | 38.60 | 39.55 | 36.49K |
| 2022-05-26 | 38.25 | 38.68 | ↑$0.43 (1.12%) | 37.98 | 39.30 | 38.65K |
| 2022-05-25 | 36.59 | 38.25 | ↑$1.66 (4.54%) | 36.48 | 38.43 | 34.25K |
| 2022-05-24 | 36.70 | 36.98 | ↑$0.28 (0.76%) | 36.08 | 37.07 | 44.47K |
| 2022-05-23 | 36.95 | 36.94 | ↓$0.01 (-0.03%) | 36.55 | 37.40 | 63.27K |
| 2022-05-20 | 37.86 | 36.31 | ↓$1.55 (-4.09%) | 35.92 | 38.42 | 227.26K |
Create an account or log in to view more rows.
$NP Longs will be rewarded handsomely
$NP fake wall lets break it
$NP this is my only green stonk!
I really like this stonk.
$NP buy
$NP Buy the dip.
$NP wow! I sold too early
$NP This is how I feel everyday holding this gem.
$NP I love you!
$NP starting to gap up a little
$NP peak frustration