Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neenah Paper (NY: NP )

32.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 5, 2022 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 (%)
Apr 30, 2009 3.944 4.055 3.664 3.693 290,964 -0.18(-4.57%)
Apr 29, 2009 3.833 3.929 3.752 3.870 264,816 +0.14(+3.75%)
Apr 28, 2009 3.620 3.730 3.561 3.730 100,078 +0.15(+4.33%)
Apr 27, 2009 3.494 3.730 3.347 3.575 186,307 +0.13(+3.63%)
Apr 24, 2009 3.347 3.487 3.199 3.450 219,609 +0.10(+2.86%)
Apr 23, 2009 3.362 3.516 3.280 3.354 363,765 -0.01(-0.44%)
Apr 22, 2009 3.126 3.376 3.059 3.369 436,407 +0.18(+5.79%)
Apr 21, 2009 2.838 3.185 2.735 3.185 210,930 +0.29(+10.20%)
Apr 20, 2009 3.303 3.303 2.890 2.890 370,103 -0.38(-11.71%)
Apr 17, 2009 3.207 3.465 3.133 3.273 406,829 +0.13(+4.23%)
Apr 16, 2009 2.809 3.185 2.779 3.140 419,309 +0.35(+12.70%)
Apr 15, 2009 2.720 2.787 2.602 2.787 286,276 +0.13(+4.71%)
Apr 14, 2009 2.882 2.882 2.602 2.661 231,298 -0.17(-5.99%)
Apr 13, 2009 2.941 2.949 2.794 2.831 184,661 -0.06(-2.04%)
Apr 09, 2009 2.720 3.059 2.580 2.890 403,629 +0.24(+8.89%)
Apr 08, 2009 2.580 2.661 2.521 2.654 176,992 +0.13(+4.96%)
Apr 07, 2009 2.602 2.728 2.529 2.529 164,485 -0.09(-3.38%)
Apr 06, 2009 2.639 2.691 2.573 2.617 275,449 +0.04(+1.72%)
Apr 03, 2009 2.654 2.750 2.521 2.573 219,226 -0.04(-1.69%)
Apr 02, 2009 2.691 2.720 2.565 2.617 300,804 +0.02(+0.85%)
Apr 01, 2009 2.617 2.691 2.455 2.595 288,823 -0.08(-3.03%)
Mar 31, 2009 2.823 2.838 2.676 2.676 247,013 -0.10(-3.46%)
Mar 30, 2009 2.868 2.912 2.735 2.772 191,347 -0.16(-5.53%)
Mar 26, 2009 2.949 2.993 2.882 2.934 166,904 -0.05(-1.73%)
Mar 25, 2009 2.963 3.022 2.757 2.986 139,684 +0.10(+3.32%)
Mar 24, 2009 2.882 3.008 2.860 2.890 529,424 -0.06(-2.00%)
Mar 23, 2009 2.912 2.956 2.882 2.949 147,442 +0.18(+6.67%)
Mar 20, 2009 2.971 2.971 2.654 2.764 255,015 -0.14(-4.82%)
Mar 19, 2009 2.912 2.978 2.713 2.905 209,257 +0.11(+3.96%)
Mar 18, 2009 2.654 2.816 2.610 2.794 194,026 +0.07(+2.43%)
Mar 17, 2009 2.440 2.728 2.433 2.728 153,991 +0.24(+9.47%)
Mar 16, 2009 2.713 2.826 2.403 2.492 274,119 -0.21(-7.65%)
Mar 13, 2009 3.140 3.140 2.691 2.698 0 -0.44(-14.08%)
Mar 12, 2009 3.833 3.833 2.787 3.140 505,239 -0.77(-19.77%)
Mar 11, 2009 4.106 4.106 3.723 3.914 170,633 -0.07(-1.85%)
Mar 10, 2009 3.819 4.150 3.819 3.988 219,330 +0.32(+8.85%)
Mar 09, 2009 3.804 4.025 3.597 3.664 122,729 -0.21(-5.51%)
Mar 06, 2009 3.627 3.885 3.590 3.878 0 +0.23(+6.26%)
Mar 05, 2009 3.730 3.811 3.649 3.649 104,777 -0.16(-4.26%)
Mar 04, 2009 3.804 3.951 3.686 3.811 141,321 +0.13(+3.40%)
Mar 02, 2009 3.804 3.841 3.627 3.686 142,634 -0.18(-4.76%)
Feb 27, 2009 3.863 4.025 3.811 3.870 0 -0.04(-0.94%)
Feb 26, 2009 4.062 4.276 3.860 3.907 252,413 -0.09(-2.21%)
Feb 25, 2009 4.239 4.364 3.878 3.996 146,769 -0.32(-7.35%)
Feb 24, 2009 3.863 4.335 3.848 4.313 355,302 +0.52(+13.59%)
Feb 23, 2009 4.106 4.231 3.782 3.796 117,429 -0.29(-7.21%)
Feb 20, 2009 3.597 4.150 3.561 4.091 180,739 +0.39(+10.56%)
Feb 19, 2009 3.796 3.870 3.664 3.701 108,873 -0.11(-2.90%)
Feb 18, 2009 3.937 3.944 3.553 3.811 182,226 -0.04(-1.15%)
Feb 17, 2009 3.745 3.907 3.686 3.855 150,654 +0.00(+0.00%)
Feb 13, 2009 3.760 3.996 3.760 3.855 71,721 +0.09(+2.35%)
Feb 12, 2009 3.679 3.826 3.620 3.767 70,837 -0.13(-3.22%)
Feb 11, 2009 3.900 3.944 3.796 3.892 72,953 +0.21(+5.81%)
Feb 10, 2009 3.752 3.929 3.679 3.679 113,600 -0.10(-2.73%)
Feb 09, 2009 3.870 3.922 3.575 3.782 166,639 -0.10(-2.47%)
Feb 06, 2009 3.996 4.136 3.811 3.878 113,228 -0.13(-3.31%)
Feb 05, 2009 4.106 4.172 3.966 4.010 109,404 -0.15(-3.72%)
Feb 04, 2009 4.504 4.504 4.040 4.165 100,194 -0.36(-7.98%)
Feb 03, 2009 4.718 4.718 4.254 4.526 138,131 -0.15(-3.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.