NL Industries Inc (NL) Historical Stock Data
7.96 ↑0.06 (0.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NL is down -0.08% a day on average. There have been 16 days where NL Industries Inc closed green and 14 days where NL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.75 | 7.96 | ↑$0.21 (2.71%) | 7.75 | 8.18 | 39.77K |
| 2024-12-19 | 8.01 | 7.90 | ↓$0.11 (-1.37%) | 7.80 | 8.12 | 30.78K |
| 2024-12-18 | 8.40 | 7.83 | ↓$0.57 (-6.79%) | 7.77 | 8.50 | 29.23K |
| 2024-12-17 | 8.37 | 8.38 | ↑$0.01 (0.12%) | 8.21 | 8.50 | 27.66K |
| 2024-12-16 | 8.33 | 8.46 | ↑$0.13 (1.56%) | 7.75 | 8.92 | 46.26K |
| 2024-12-13 | 7.82 | 8.28 | ↑$0.46 (5.88%) | 7.62 | 9.42 | 166.35K |
| 2024-12-12 | 8.32 | 7.79 | ↓$0.53 (-6.37%) | 7.65 | 8.37 | 40.25K |
| 2024-12-11 | 7.92 | 8.31 | ↑$0.39 (4.92%) | 7.92 | 8.37 | 61.45K |
| 2024-12-10 | 7.99 | 7.95 | ↓$0.04 (-0.50%) | 7.90 | 8.18 | 25.83K |
| 2024-12-09 | 8.17 | 8.06 | ↓$0.11 (-1.35%) | 7.95 | 8.17 | 23.74K |
| 2024-12-06 | 8.37 | 8.05 | ↓$0.32 (-3.82%) | 8.00 | 8.37 | 24.85K |
| 2024-12-05 | 8.40 | 8.33 | ↓$0.07 (-0.83%) | 8.27 | 8.50 | 23.80K |
| 2024-12-04 | 8.22 | 8.33 | ↑$0.11 (1.34%) | 8.19 | 8.33 | 14.61K |
| 2024-12-03 | 8.17 | 8.21 | ↑$0.04 (0.49%) | 8.05 | 8.31 | 23.23K |
| 2024-12-02 | 7.88 | 8.11 | ↑$0.23 (2.92%) | 7.72 | 8.28 | 57.09K |
| 2024-11-29 | 7.96 | 7.95 | ↓$0.01 (-0.13%) | 7.80 | 8.05 | 12.54K |
| 2024-11-27 | 7.84 | 7.97 | ↑$0.13 (1.66%) | 7.67 | 8.15 | 25.63K |
| 2024-11-26 | 8.11 | 7.82 | ↓$0.29 (-3.58%) | 7.70 | 8.11 | 18.03K |
| 2024-11-25 | 8.12 | 8.08 | ↓$0.04 (-0.49%) | 8.06 | 8.45 | 35.31K |
| 2024-11-22 | 8.09 | 8.11 | ↑$0.02 (0.25%) | 7.90 | 8.17 | 20.64K |
| 2024-11-21 | 7.96 | 8.03 | ↑$0.07 (0.88%) | 7.96 | 8.17 | 15.62K |
| 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 |
Create an account or log in to view more rows.
$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
$NL finally a pullback