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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

6.940 -0.240 (-3.34%)

Official Closing Price Updated: 7:00 PM EST, Feb 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 21, 2025	7.250	7.250	6.920	6.940	26,955	-0.24(-3.34%)
Feb 20, 2025	7.310	7.330	7.100	7.180	18,610	-0.13(-1.78%)
Feb 19, 2025	7.115	7.370	7.051	7.310	20,494	+0.18(+2.52%)
Feb 18, 2025	7.140	7.350	6.990	7.130	35,404	-0.09(-1.25%)
Feb 14, 2025	7.210	7.335	6.849	7.220	27,166	+0.01(+0.14%)
Feb 13, 2025	7.090	7.240	7.031	7.210	19,812	+0.22(+3.15%)
Feb 12, 2025	6.910	7.030	6.820	6.990	19,351	-0.03(-0.43%)
Feb 11, 2025	7.110	7.210	6.990	7.020	17,405	-0.08(-1.13%)
Feb 10, 2025	7.150	7.250	6.930	7.100	18,708	+0.03(+0.42%)
Feb 07, 2025	7.260	7.262	7.020	7.070	15,415	-0.15(-2.08%)
Feb 06, 2025	7.290	7.490	7.220	7.220	13,154	-0.02(-0.28%)
Feb 05, 2025	7.010	7.320	6.810	7.240	39,888	+0.21(+2.99%)
Feb 04, 2025	7.180	7.290	6.860	7.030	54,638	-0.18(-2.50%)
Feb 03, 2025	7.500	7.630	7.200	7.210	19,015	-0.49(-6.36%)
Jan 31, 2025	8.150	8.340	7.680	7.700	111,164	-0.49(-5.98%)
Jan 30, 2025	8.210	8.210	8.070	8.190	63,222	-0.01(-0.12%)
Jan 29, 2025	7.780	8.200	7.732	8.200	31,357	+0.39(+4.99%)
Jan 28, 2025	7.840	7.900	7.740	7.810	13,629	-0.03(-0.38%)
Jan 27, 2025	8.000	8.100	7.820	7.840	45,120	-0.29(-3.57%)
Jan 24, 2025	8.300	8.400	8.070	8.130	42,339	-0.27(-3.21%)
Jan 23, 2025	7.840	8.460	7.840	8.400	26,411	+0.52(+6.60%)
Jan 22, 2025	7.950	7.950	7.827	7.880	21,324	-0.08(-1.01%)
Jan 21, 2025	7.480	8.120	7.480	7.960	40,256	+0.57(+7.71%)
Jan 17, 2025	7.500	7.500	7.130	7.390	23,188	-0.08(-1.07%)
Jan 16, 2025	7.840	7.840	7.390	7.470	28,462	-0.31(-3.98%)
Jan 15, 2025	7.770	7.910	7.510	7.780	20,644	+0.26(+3.46%)
Jan 14, 2025	7.530	7.900	7.400	7.520	25,229	+0.05(+0.67%)
Jan 13, 2025	7.440	7.500	7.225	7.470	11,737	+0.01(+0.13%)
Jan 10, 2025	7.490	7.720	7.210	7.460	24,187	-0.09(-1.19%)
Jan 08, 2025	7.380	7.620	7.334	7.550	20,260	+0.07(+0.94%)
Jan 07, 2025	7.680	7.770	7.370	7.480	33,620	-0.18(-2.35%)
Jan 06, 2025	7.750	8.090	7.630	7.660	30,574	-0.08(-1.03%)
Jan 03, 2025	7.640	7.810	7.520	7.740	21,931	+0.08(+1.04%)
Jan 02, 2025	7.830	8.160	7.580	7.660	19,408	-0.11(-1.42%)
Dec 31, 2024				7.770	0	+0.03(+0.39%)
Dec 30, 2024	7.940	7.940	7.570	7.740	34,213	-0.24(-3.01%)
Dec 27, 2024	8.050	8.350	7.780	7.980	68,531	-0.06(-0.75%)
Dec 26, 2024	7.760	8.120	7.760	8.040	15,294	+0.13(+1.64%)
Dec 24, 2024	7.985	8.060	7.835	7.910	4,793	-0.04(-0.50%)
Dec 23, 2024	7.850	8.050	7.725	7.950	24,388	-0.01(-0.13%)
Dec 20, 2024	7.750	8.180	7.750	7.960	39,765	-0.15(-1.85%)
Dec 19, 2024	8.010	8.120	7.802	8.110	23,644	+0.28(+3.58%)
Dec 18, 2024	8.400	8.500	7.770	7.830	29,234	-0.55(-6.56%)
Dec 17, 2024	8.370	8.504	8.210	8.380	27,657	-0.08(-0.95%)
Dec 16, 2024	8.330	8.918	7.750	8.460	46,259	+0.18(+2.17%)
Dec 13, 2024	7.820	9.420	7.620	8.280	166,345	+0.49(+6.29%)
Dec 12, 2024	8.320	8.366	7.650	7.790	40,248	-0.52(-6.26%)
Dec 11, 2024	7.920	8.370	7.920	8.310	61,453	+0.36(+4.53%)
Dec 10, 2024	7.990	8.180	7.900	7.950	25,729	-0.11(-1.36%)
Dec 09, 2024	8.170	8.171	7.954	8.060	23,741	+0.01(+0.12%)
Dec 06, 2024	8.370	8.370	8.000	8.050	24,853	-0.28(-3.36%)
Dec 05, 2024	8.400	8.500	8.270	8.330	23,792	+0.00(+0.00%)
Dec 04, 2024	8.220	8.330	8.190	8.330	14,614	+0.12(+1.46%)
Dec 03, 2024	8.170	8.310	8.050	8.210	23,227	+0.10(+1.23%)

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 following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices