Quantcast

NL Industries, Inc. Common Stock Historical Stock Prices

NL 
$3.41
*  
0.04
1.19%
Get NL Alerts
*Delayed - data as of Aug. 21, 2019  -  Find a broker to begin trading NL now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    NL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAY-2019 TO 21-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.42 3.42 3.37 3.41 6,261
08/21/2019 3.37 3.42 3.37 3.41 6,261
08/20/2019 3.48 3.48 3.34 3.37 2,939
08/19/2019 3.34 3.51 3.34 3.48 5,799
08/16/2019 3.3 3.4 3.25 3.27 22,419
08/15/2019 3.7 3.7 3.25 3.29 33,944
08/14/2019 3.95 3.95 3.58 3.58 19,389
08/13/2019 3.91 3.97 3.88 3.93 14,338
08/12/2019 3.9 3.96 3.85 3.96 6,147
08/09/2019 3.9 3.97 3.89 3.9 6,419
08/08/2019 3.98 4.06 3.92 3.93 12,599
08/07/2019 4 4.04 4 4 4,834
08/06/2019 4.14 4.14 4.0175 4.04 9,124
08/05/2019 4.06 4.21 4 4.1 12,053
08/02/2019 4.5 4.5 4.1001 4.12 16,276
08/01/2019 5.1494 5.4532 4.5 4.5 20,607
07/31/2019 5.1 5.33 5.09 5.09 48,160
07/30/2019 4.7 5.2 4.7 5.07 14,261
07/29/2019 4.64 4.74 4.55 4.64 10,764
07/26/2019 4.75 4.915 4.68 4.68 19,970
07/25/2019 4.851 4.91 4.75 4.75 12,524
07/24/2019 4.6833 4.9 4.6833 4.9 6,438
07/23/2019 4.52 4.842 4.52 4.78 16,314
07/22/2019 5.01 5.0115 4.7906 4.84 16,084
07/19/2019 5.01 5.05 4.8515 4.96 53,157
07/18/2019 4.1 5.0294 4.1 4.96 172,416
07/17/2019 4.06 4.12 3.9367 3.99 14,732
07/16/2019 3.96 4.195 3.96 4.1 7,476
07/15/2019 3.91 4.02 3.7 3.92 30,691
07/12/2019 4.19 4.19 3.88 3.88 21,161
07/11/2019 4.09 4.185 3.96 4.11 22,854
07/10/2019 4.05 4.12 3.96 4.11 6,979
07/09/2019 4 4 3.95 3.97 14,068
07/08/2019 4.11 4.15 4.05 4.05 28,149
07/05/2019 3.75 4.17 3.75 4.14 13,616
07/03/2019 3.55 3.81 3.55 3.72 25,173
07/02/2019 3.941 4.03 3.46 3.52 20,112
07/01/2019 3.78 4.1099 3.75 4.04 19,485
06/28/2019 4.22 4.23 3.65 3.65 47,351
06/27/2019 3.8477 4.23 3.8477 4.17 16,625
06/26/2019 3.72 3.93 3.72 3.81 9,218
06/25/2019 3.81 3.82 3.72 3.72 2,263
06/24/2019 3.6659 3.77 3.6659 3.73 7,277
06/21/2019 3.56 3.7 3.467 3.7 12,632
06/20/2019 3.59 3.6 3.5 3.6 7,746
06/19/2019 3.49 3.5451 3.39 3.51 6,180
06/18/2019 3.58 3.6 3.4716 3.6 2,982
06/17/2019 3.4 3.51 3.21 3.51 8,741
06/14/2019 3.5 3.55 3.42 3.42 4,972
06/13/2019 3.6211 3.6226 3.46 3.47 4,767
06/12/2019 3.5199 3.6 3.5199 3.58 6,749
06/11/2019 3.6189 3.6189 3.48 3.55 9,473
06/10/2019 3.42 3.58 3.315 3.53 16,806
06/07/2019 3.49 3.49 3.4 3.43 3,340
06/06/2019 3.6 3.6 3.44 3.44 1,468
06/05/2019 3.42 3.52 3.27 3.34 13,609
06/04/2019 3.61 3.61 3.31 3.39 14,687
06/03/2019 3.36 3.6138 3.34 3.5 18,951
05/31/2019 3.37 3.46 3.04 3.27 32,717
05/30/2019 3.35 3.49 3.35 3.41 21,687
05/29/2019 3.3171 3.3171 3.25 3.25 9,971
05/28/2019 3.39 3.3998 3.33 3.35 7,394
05/24/2019 3.29 3.4 3.29 3.34 7,924
05/23/2019 3.26 3.35 3.2361 3.29 18,453
05/22/2019 3.3 3.36 3.22 3.29 9,958
05/21/2019 3.24 3.4 3.24 3.36 7,954
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio