NL Industries Inc (NL) Historical Stock Data
7.41 ↑0.02 (0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NL is down -0.22% a day on average. There have been 13 days where NL Industries Inc closed green and 17 days where NL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 7.46 | 7.41 | ↓$0.05 (-0.67%) | 7.16 | 7.46 | 30.79K |
| 2025-03-12 | 6.98 | 7.39 | ↑$0.41 (5.87%) | 6.75 | 7.46 | 65.16K |
| 2025-03-11 | 6.91 | 6.81 | ↓$0.10 (-1.45%) | 6.28 | 6.91 | 49.14K |
| 2025-03-10 | 7.24 | 7.01 | ↓$0.23 (-3.18%) | 6.90 | 7.47 | 40.09K |
| 2025-03-07 | 6.80 | 7.31 | ↑$0.51 (7.50%) | 6.60 | 7.79 | 63.69K |
| 2025-03-06 | 6.83 | 6.93 | ↑$0.10 (1.46%) | 6.78 | 6.97 | 11.89K |
| 2025-03-05 | 6.65 | 6.68 | ↑$0.03 (0.51%) | 6.65 | 6.89 | 20.69K |
| 2025-03-04 | 6.59 | 6.61 | ↑$0.02 (0.30%) | 6.59 | 6.86 | 21.84K |
| 2025-03-03 | 6.91 | 6.65 | ↓$0.26 (-3.76%) | 6.58 | 7.13 | 21.97K |
| 2025-02-28 | 6.75 | 6.87 | ↑$0.12 (1.78%) | 6.67 | 6.89 | 25.42K |
| 2025-02-27 | 7.00 | 6.87 | ↓$0.13 (-1.86%) | 6.85 | 7.00 | 15.83K |
| 2025-02-26 | 6.98 | 6.99 | ↑$0.01 (0.14%) | 6.82 | 7.14 | 27.29K |
| 2025-02-25 | 7.10 | 7.00 | ↓$0.10 (-1.41%) | 7.00 | 7.18 | 20.13K |
| 2025-02-24 | 6.95 | 7.13 | ↑$0.18 (2.59%) | 6.95 | 7.24 | 22.43K |
| 2025-02-21 | 7.25 | 6.94 | ↓$0.31 (-4.28%) | 6.92 | 7.25 | 26.96K |
| 2025-02-20 | 7.31 | 7.18 | ↓$0.13 (-1.78%) | 7.10 | 7.33 | 18.61K |
| 2025-02-19 | 7.12 | 7.31 | ↑$0.19 (2.74%) | 7.05 | 7.37 | 20.50K |
| 2025-02-18 | 7.14 | 7.13 | ↓$0.01 (-0.14%) | 6.99 | 7.35 | 35.41K |
| 2025-02-14 | 7.21 | 7.22 | ↑$0.01 (0.14%) | 6.85 | 7.34 | 27.17K |
| 2025-02-13 | 7.09 | 7.21 | ↑$0.12 (1.69%) | 7.03 | 7.24 | 19.81K |
| 2025-02-12 | 6.91 | 6.99 | ↑$0.08 (1.16%) | 6.82 | 7.03 | 19.35K |
| 2025-02-11 | 7.11 | 7.02 | ↓$0.09 (-1.27%) | 6.99 | 7.21 | 17.41K |
| 2025-02-10 | 7.15 | 7.10 | ↓$0.05 (-0.70%) | 6.93 | 7.25 | 18.71K |
| 2025-02-07 | 7.26 | 7.07 | ↓$0.19 (-2.64%) | 7.02 | 7.26 | 15.42K |
| 2025-02-06 | 7.29 | 7.22 | ↓$0.07 (-0.96%) | 7.22 | 7.49 | 13.15K |
| 2025-02-05 | 7.01 | 7.24 | ↑$0.23 (3.28%) | 6.81 | 7.32 | 39.89K |
| 2025-02-04 | 7.18 | 7.03 | ↓$0.15 (-2.09%) | 6.86 | 7.29 | 54.64K |
| 2025-02-03 | 7.50 | 7.21 | ↓$0.29 (-3.87%) | 7.20 | 7.63 | 19.02K |
| 2025-01-31 | 8.15 | 7.70 | ↓$0.45 (-5.52%) | 7.68 | 8.34 | 111.16K |
| 2025-01-30 | 8.21 | 8.19 | ↓$0.02 (-0.24%) | 8.07 | 8.21 | 63.22K |
Create an account or log in to view more rows.
$NL peak frustration
$NL has just been halted from trading.
$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