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 (%)
Oct 30, 2009 7.667 7.822 7.350 7.630 191,122 -0.07(-0.86%)
Oct 29, 2009 7.276 7.792 7.276 7.696 162,334 +0.46(+6.31%)
Oct 28, 2009 7.438 7.564 6.871 7.239 280,421 -0.25(-3.35%)
Oct 27, 2009 7.976 8.455 7.446 7.490 550,242 -0.45(-5.66%)
Oct 26, 2009 7.917 8.262 7.505 7.939 168,104 +0.06(+0.75%)
Oct 23, 2009 8.168 8.455 7.873 7.880 219,162 -0.52(-6.23%)
Oct 22, 2009 8.404 8.765 8.256 8.404 98,830 -0.04(-0.52%)
Oct 21, 2009 7.932 8.647 7.932 8.448 195,652 +0.52(+6.51%)
Oct 20, 2009 7.917 8.080 7.895 7.932 112,440 -0.17(-2.09%)
Oct 19, 2009 8.153 8.352 7.962 8.102 274,834 -0.03(-0.36%)
Oct 16, 2009 8.323 8.382 8.072 8.131 117,551 -0.30(-3.58%)
Oct 15, 2009 8.839 8.839 8.382 8.433 163,237 -0.44(-4.98%)
Oct 14, 2009 8.831 8.957 8.669 8.876 59,374 +0.10(+1.18%)
Oct 13, 2009 8.809 8.845 8.426 8.772 62,470 -0.04(-0.42%)
Oct 12, 2009 9.171 9.244 8.632 8.809 71,241 -0.40(-4.32%)
Oct 09, 2009 8.920 9.362 8.883 9.207 83,136 +0.26(+2.88%)
Oct 08, 2009 9.126 9.384 8.905 8.949 119,338 -0.05(-0.57%)
Oct 07, 2009 8.765 9.185 8.706 9.001 114,843 +0.18(+2.09%)
Oct 06, 2009 8.529 8.905 8.507 8.817 89,760 +0.39(+4.64%)
Oct 05, 2009 7.969 8.507 7.969 8.426 68,129 +0.44(+5.54%)
Oct 02, 2009 8.183 8.220 7.925 7.984 139,459 -0.32(-3.90%)
Oct 01, 2009 8.610 8.669 8.183 8.308 98,763 -0.37(-4.25%)
Sep 30, 2009 8.986 9.089 8.551 8.677 69,562 -0.20(-2.24%)
Sep 29, 2009 8.640 9.030 8.625 8.876 53,864 +0.18(+2.03%)
Sep 28, 2009 8.588 8.817 8.345 8.699 65,729 +0.15(+1.72%)
Sep 25, 2009 8.559 8.596 8.139 8.551 109,709 -0.01(-0.17%)
Sep 24, 2009 8.787 8.985 8.271 8.566 107,739 -0.20(-2.27%)
Sep 23, 2009 8.551 9.067 8.455 8.765 74,014 +0.29(+3.39%)
Sep 22, 2009 8.772 8.772 8.411 8.478 57,343 -0.18(-2.13%)
Sep 21, 2009 8.485 8.831 8.485 8.662 51,299 -0.01(-0.09%)
Sep 18, 2009 8.610 8.972 8.537 8.669 126,739 +0.13(+1.47%)
Sep 17, 2009 8.455 8.935 8.455 8.544 81,936 +0.14(+1.67%)
Sep 16, 2009 8.175 8.544 8.131 8.404 52,217 +0.24(+2.98%)
Sep 15, 2009 8.360 8.360 8.109 8.161 47,111 -0.20(-2.38%)
Sep 14, 2009 8.109 8.426 7.910 8.360 79,170 +0.21(+2.53%)
Sep 11, 2009 8.286 8.374 8.035 8.153 41,624 -0.10(-1.16%)
Sep 10, 2009 8.374 8.441 8.116 8.249 80,213 -0.16(-1.93%)
Sep 09, 2009 8.338 8.411 7.947 8.411 86,682 -0.04(-0.44%)
Sep 08, 2009 8.603 8.618 8.227 8.448 65,073 -0.03(-0.35%)
Sep 04, 2009 8.492 8.625 8.131 8.478 63,928 -0.07(-0.78%)
Sep 03, 2009 8.242 8.588 7.829 8.544 66,602 +0.32(+3.85%)
Sep 02, 2009 8.109 8.588 8.065 8.227 51,850 +0.07(+0.90%)
Sep 01, 2009 8.227 8.817 8.021 8.153 131,320 -0.21(-2.56%)
Aug 31, 2009 8.411 8.795 8.352 8.367 109,529 -0.18(-2.16%)
Aug 28, 2009 8.957 9.163 8.500 8.551 65,472 -0.30(-3.41%)
Aug 27, 2009 8.839 8.905 8.330 8.854 83,372 +0.01(+0.08%)
Aug 26, 2009 8.713 8.957 8.581 8.846 84,516 +0.07(+0.76%)
Aug 25, 2009 8.750 9.056 8.684 8.780 70,595 +0.07(+0.76%)
Aug 24, 2009 8.647 9.303 8.478 8.713 146,289 +0.04(+0.51%)
Aug 21, 2009 8.478 8.713 8.404 8.669 137,831 +0.42(+5.09%)
Aug 20, 2009 8.013 8.411 8.013 8.249 82,345 +0.24(+2.94%)
Aug 19, 2009 7.785 8.080 7.667 8.013 98,202 +0.08(+1.02%)
Aug 18, 2009 7.917 8.102 7.829 7.932 102,515 +0.22(+2.87%)
Aug 17, 2009 7.600 7.962 7.372 7.711 100,878 -0.18(-2.33%)
Aug 14, 2009 8.168 8.212 7.571 7.895 133,740 +0.08(+1.02%)
Aug 13, 2009 7.785 8.161 7.541 7.815 132,992 +0.07(+0.97%)
Aug 12, 2009 7.991 8.411 7.549 7.740 167,338 -0.18(-2.33%)
Aug 11, 2009 8.345 8.846 7.622 7.925 251,149 -0.16(-2.01%)
Aug 10, 2009 7.858 8.242 7.733 8.087 177,618 +0.09(+1.11%)
Aug 07, 2009 7.586 8.271 7.364 7.998 149,669 +0.64(+8.72%)
Aug 06, 2009 7.519 7.689 7.018 7.357 167,266 -0.10(-1.29%)
Aug 05, 2009 7.224 7.468 7.100 7.453 61,448 +0.26(+3.59%)
Aug 04, 2009 6.937 7.346 6.937 7.195 74,343 +0.18(+2.63%)
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.