Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

NL Industries, Inc. Common Stock (NY:NL)

5.440 -0.170 (-3.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 05, 2025 5.620 5.635 5.390 5.440 17,666 -0.17(-3.03%)
Dec 04, 2025 5.580 5.740 5.515 5.610 15,733 +0.03(+0.54%)
Dec 03, 2025 5.430 5.640 5.290 5.580 47,737 +0.13(+2.39%)
Dec 02, 2025 5.540 5.630 5.440 5.450 13,372 -0.04(-0.73%)
Dec 01, 2025 5.510 5.650 5.460 5.490 10,835 -0.16(-2.83%)
Nov 28, 2025 5.575 5.720 5.564 5.650 6,897 -0.09(-1.57%)
Nov 26, 2025 5.410 5.745 5.391 5.740 42,039 +0.30(+5.51%)
Nov 25, 2025 5.510 5.540 5.380 5.440 19,219 -0.02(-0.37%)
Nov 24, 2025 5.570 5.621 5.293 5.460 32,774 -0.09(-1.62%)
Nov 21, 2025 5.320 5.610 5.040 5.550 35,840 +0.30(+5.71%)
Nov 20, 2025 5.348 5.358 5.171 5.250 32,453 -0.04(-0.74%)
Nov 19, 2025 5.171 5.407 5.112 5.289 27,545 +0.12(+2.28%)
Nov 18, 2025 5.162 5.338 5.112 5.171 23,202 +0.04(+0.77%)
Nov 17, 2025 5.407 5.433 5.132 5.132 42,325 -0.26(-4.74%)
Nov 14, 2025 5.407 5.673 5.335 5.388 25,223 -0.06(-1.08%)
Nov 13, 2025 5.525 5.612 5.407 5.447 15,282 -0.11(-1.95%)
Nov 12, 2025 5.614 5.683 5.525 5.555 20,958 -0.06(-1.05%)
Nov 11, 2025 5.604 5.673 5.574 5.614 25,711 -0.02(-0.35%)
Nov 10, 2025 5.801 5.801 5.545 5.633 22,852 -0.17(-2.88%)
Nov 07, 2025 5.751 5.850 5.565 5.801 45,077 +0.05(+0.85%)
Nov 06, 2025 5.751 5.899 5.751 5.751 23,086 -0.06(-1.02%)
Nov 05, 2025 5.732 5.836 5.648 5.810 22,760 +0.17(+2.96%)
Nov 04, 2025 5.712 5.791 5.574 5.643 37,555 -0.16(-2.71%)
Nov 03, 2025 5.889 5.919 5.732 5.801 15,140 -0.15(-2.48%)
Oct 31, 2025 5.653 5.987 5.614 5.948 41,258 +0.27(+4.67%)
Oct 30, 2025 5.722 6.159 5.653 5.683 33,989 -0.12(-2.03%)
Oct 29, 2025 5.860 6.096 5.722 5.801 59,321 -0.04(-0.67%)
Oct 28, 2025 5.781 6.017 5.751 5.840 28,187 +0.10(+1.71%)
Oct 27, 2025 6.046 6.056 5.742 5.742 25,043 -0.31(-5.19%)
Oct 24, 2025 5.899 6.123 5.791 6.056 29,802 +0.23(+3.88%)
Oct 23, 2025 5.604 5.889 5.604 5.830 82,113 +0.18(+3.13%)
Oct 22, 2025 5.791 5.860 5.624 5.653 57,160 -0.06(-1.03%)
Oct 21, 2025 5.673 5.840 5.673 5.712 9,712 +0.02(+0.35%)
Oct 20, 2025 5.712 5.712 5.594 5.692 17,467 +0.03(+0.52%)
Oct 17, 2025 5.742 5.881 5.643 5.663 23,127 -0.12(-2.04%)
Oct 16, 2025 5.928 5.968 5.625 5.781 49,006 -0.21(-3.45%)
Oct 15, 2025 5.722 6.007 5.722 5.987 17,715 +0.34(+6.10%)
Oct 14, 2025 5.791 5.913 5.604 5.643 58,385 -0.16(-2.71%)
Oct 13, 2025 5.909 5.909 5.692 5.801 87,586 +0.05(+0.85%)
Oct 10, 2025 5.830 6.108 5.751 5.751 55,329 -0.11(-1.85%)
Oct 09, 2025 5.938 5.997 5.810 5.860 18,917 -0.09(-1.49%)
Oct 08, 2025 5.850 6.046 5.850 5.948 14,599 +0.13(+2.20%)
Oct 07, 2025 5.958 6.164 5.810 5.820 26,642 -0.12(-1.99%)
Oct 06, 2025 6.056 6.145 5.938 5.938 17,661 -0.10(-1.63%)
Oct 03, 2025 6.056 6.056 5.928 6.037 22,036 -0.01(-0.16%)
Oct 02, 2025 6.037 6.110 5.981 6.046 10,389 -0.02(-0.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.