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 (%)
Dec 31, 2009 10.57 10.28 10.28 10.28 49,241 -0.30(-2.85%)
Dec 30, 2009 10.39 10.66 10.30 10.59 72,470 +0.19(+1.84%)
Dec 29, 2009 10.45 10.45 10.27 10.39 50,768 -0.07(-0.63%)
Dec 28, 2009 10.44 10.51 10.32 10.46 69,016 +0.01(+0.07%)
Dec 24, 2009 10.34 10.60 10.26 10.45 48,724 +0.16(+1.58%)
Dec 23, 2009 9.856 10.42 9.856 10.29 119,609 +0.48(+4.88%)
Dec 22, 2009 9.782 10.04 9.731 9.812 109,670 +0.02(+0.23%)
Dec 21, 2009 9.605 10.03 9.473 9.790 165,427 +0.27(+2.87%)
Dec 18, 2009 10.14 10.31 9.458 9.517 363,622 -0.60(-5.97%)
Dec 17, 2009 10.53 10.57 10.05 10.12 145,528 -0.47(-4.45%)
Dec 16, 2009 10.44 10.69 10.23 10.59 132,446 +0.28(+2.72%)
Dec 15, 2009 10.49 10.83 10.28 10.31 133,281 -0.24(-2.24%)
Dec 14, 2009 10.44 10.56 10.39 10.55 175,241 -0.18(-1.65%)
Dec 11, 2009 10.68 10.76 10.45 10.73 88,891 +0.18(+1.75%)
Dec 10, 2009 10.93 10.93 10.45 10.54 65,873 -0.29(-2.72%)
Dec 09, 2009 10.75 10.92 10.41 10.84 112,957 +0.07(+0.62%)
Dec 08, 2009 10.87 10.97 10.70 10.77 59,838 -0.19(-1.75%)
Dec 07, 2009 11.01 11.01 10.71 10.96 79,301 +0.01(+0.13%)
Dec 04, 2009 10.49 11.13 10.48 10.95 184,510 +0.56(+5.39%)
Dec 03, 2009 10.34 10.74 10.34 10.39 148,010 +0.12(+1.15%)
Dec 02, 2009 10.36 10.68 10.11 10.27 136,728 -0.15(-1.42%)
Dec 01, 2009 10.31 10.74 10.17 10.42 123,746 +0.15(+1.44%)
Nov 30, 2009 9.812 10.36 9.598 10.27 170,074 +0.40(+4.03%)
Nov 27, 2009 9.598 10.35 9.591 9.871 99,100 -0.14(-1.40%)
Nov 25, 2009 10.16 10.35 9.945 10.01 71,499 -0.03(-0.29%)
Nov 24, 2009 10.07 10.16 9.583 10.04 83,421 +0.03(+0.29%)
Nov 23, 2009 9.981 10.42 9.937 10.01 150,604 +0.09(+0.89%)
Nov 20, 2009 9.834 10.19 9.776 9.922 69,617 -0.04(-0.37%)
Nov 19, 2009 10.34 10.34 9.856 9.959 144,112 -0.49(-4.66%)
Nov 18, 2009 10.20 10.50 9.989 10.45 167,627 +0.25(+2.46%)
Nov 17, 2009 10.30 10.38 9.959 10.20 172,840 -0.10(-0.93%)
Nov 16, 2009 10.36 11.43 9.886 10.29 606,947 +0.07(+0.72%)
Nov 13, 2009 9.834 10.28 9.548 10.22 196,861 +0.69(+7.28%)
Nov 12, 2009 9.687 10.28 9.436 9.524 144,052 -0.19(-1.97%)
Nov 11, 2009 9.547 9.841 9.259 9.716 197,345 +0.18(+1.85%)
Nov 10, 2009 8.905 9.856 8.740 9.539 403,510 +0.65(+7.30%)
Nov 09, 2009 9.030 9.495 8.699 8.890 225,511 -0.07(-0.82%)
Nov 06, 2009 8.338 9.030 8.116 8.964 180,908 +0.52(+6.20%)
Nov 05, 2009 8.065 8.507 7.954 8.441 111,180 +0.47(+5.92%)
Nov 04, 2009 8.035 8.255 7.836 7.969 151,913 +0.01(+0.09%)
Nov 03, 2009 7.423 8.021 7.401 7.962 150,828 +0.48(+6.40%)
Nov 02, 2009 7.711 7.844 7.151 7.482 142,073 -0.15(-1.93%)
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%)
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.