NL

NL Industries

$3.34 0.05 (1.52%)
16:35 EDT NL Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       1.34
Market Cap:       162.71M
EPS:       2.5
Volume:       7,924
Day's Range:       3.29 - 3.40
52wk Range:       2.95 - 9.95
Previous Close:       3.34
Historical Data for NL
Date Open High Low Volume Close Change %
05/24/19 3.29 3.40 3.29 7,924 3.34 0.05   1.52%
05/23/19 3.26 3.35 3.24 18,453 3.29 0.00   0.00%
05/22/19 3.30 3.36 3.22 9,958 3.29 -0.07   -2.08%
05/21/19 3.24 3.40 3.24 7,954 3.36 0.14   4.35%
05/20/19 3.50 3.50 3.20 16,583 3.22 -0.28   -8.00%
05/17/19 3.50 3.61 3.50 9,100 3.50 -0.03   -0.85%
05/16/19 3.60 3.68 3.53 17,046 3.53 0.00   0.00%
05/15/19 3.63 3.70 3.51 14,358 3.53 -0.11   -3.02%
05/14/19 3.58 3.66 3.58 9,900 3.64 0.07   1.96%
05/13/19 3.68 3.68 3.47 9,802 3.57 -0.17   -4.55%
05/10/19 3.65 3.77 3.65 20,300 3.74 0.12   3.31%
05/09/19 3.51 3.72 3.50 8,964 3.62 0.07   1.97%
05/08/19 3.50 3.60 3.50 14,726 3.55 0.00   0.00%
05/07/19 3.66 3.73 3.53 5,597 3.55 -0.16   -4.31%
05/06/19 3.75 3.78 3.71 9,855 3.71 -0.06   -1.59%
05/03/19 3.60 3.80 3.60 3,800 3.77 0.03   0.80%
05/02/19 3.56 3.75 3.56 10,901 3.74 0.14   3.89%
05/01/19 3.68 3.68 3.58 8,647 3.60 0.05   1.41%
04/30/19 3.76 3.76 3.52 22,970 3.55 -0.19   -5.08%
04/29/19 3.76 3.76 3.71 1,576 3.74 0.03   0.81%
04/26/19 3.75 3.91 3.58 9,300 3.71 -0.01   -0.27%
04/25/19 3.74 3.77 3.66 9,071 3.72 0.11   3.05%
04/24/19 3.90 3.90 3.61 25,979 3.61 -0.18   -4.75%
04/23/19 3.98 3.98 3.76 13,353 3.79 0.01   0.26%
04/22/19 3.87 3.87 3.78 3,470 3.78 -0.10   -2.58%
04/18/19 3.78 3.98 3.78 16,700 3.88 0.07   1.84%
04/17/19 3.92 3.93 3.79 25,418 3.81 0.03   0.79%
04/16/19 4.06 4.06 3.72 31,068 3.78 -0.19   -4.79%
04/15/19 3.89 4.02 3.89 16,726 3.97 0.07   1.79%
04/12/19 3.99 3.99 3.90 45,100 3.90 0.00   0.00%
04/11/19 3.88 4.04 3.88 12,575 3.90 0.00   0.00%
04/10/19 3.95 4.01 3.84 17,560 3.90 -0.02   -0.51%
04/09/19 3.93 4.00 3.76 37,661 3.92 -0.03   -0.76%
04/08/19 3.90 4.01 3.76 24,422 3.95 0.00   0.00%
04/05/19 3.97 4.03 3.80 37,500 3.95 -0.04   -1.00%
04/04/19 4.01 4.06 3.76 54,474 3.99 0.04   1.01%
04/03/19 3.86 4.01 3.79 29,741 3.95 0.11   2.86%
04/02/19 3.94 4.01 3.77 47,933 3.84 -0.01   -0.26%
04/01/19 4.06 4.06 3.72 26,819 3.85 -0.03   -0.77%
03/29/19 3.79 4.00 3.63 48,100 3.88 0.12   3.19%
03/28/19 3.76 3.86 3.63 47,375 3.76 -0.07   -1.83%
03/27/19 3.95 3.95 3.64 35,959 3.83 -0.10   -2.54%
03/26/19 4.03 4.03 3.74 41,449 3.93 -0.02   -0.51%
03/25/19 3.91 3.97 3.88 25,871 3.95 0.07   1.80%
03/22/19 3.93 4.08 3.88 8,500 3.88 -0.19   -4.67%
03/21/19 4.16 4.21 4.05 10,103 4.07 -0.04   -0.97%
03/20/19 4.21 4.25 4.09 3,095 4.11 -0.03   -0.72%
03/19/19 4.29 4.29 4.12 8,368 4.14 -0.07   -1.66%
03/18/19 4.24 4.30 4.15 7,336 4.21 -0.01   -0.24%
03/15/19 4.23 4.35 4.06 43,400 4.22 0.00   0.00%
03/14/19 4.13 4.23 4.12 34,136 4.22 0.12   2.93%
03/13/19 4.08 4.15 4.04 9,866 4.10 0.09   2.24%
03/12/19 4.25 4.48 3.82 38,167 4.01 -0.35   -8.03%
03/11/19 3.98 4.42 3.95 28,039 4.36 0.22   5.31%
03/08/19 4.14 4.20 4.00 18,400 4.14 -0.02   -0.48%
03/07/19 4.21 4.26 4.04 14,950 4.16 -0.08   -1.89%
03/06/19 4.16 4.31 4.16 18,842 4.24 0.10   2.42%
03/05/19 4.33 4.33 4.06 6,394 4.14 -0.15   -3.50%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!