NL - NL INDUSTRIES INC
5.94
-0.390 -6.566%
Share volume: 34,680
Last Updated: 03-05-2026
Chemicals/Industrial Inorganic Chemicals:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$6.33
-0.39
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $6.30 | $6.30 | $6.30 | $6.30 | $5.91 | $5.91 | $5.94 | $5.94 | 34,680 | $34,680.00 |
| 03-04-2026 | $6.16 | $6.16 | $6.35 | $6.35 | $6.06 | $6.06 | $6.33 | $6.33 | 23,826 | $23,826.00 |
| 03-03-2026 | $6.18 | $6.18 | $6.29 | $6.29 | $5.91 | $5.91 | $6.15 | $6.15 | 57,796 | $57,796.00 |
| 03-02-2026 | $6.13 | $6.13 | $6.30 | $6.30 | $6.13 | $6.13 | $6.18 | $6.18 | 58,183 | $58,183.00 |
| 02-27-2026 | $6.11 | $6.11 | $6.32 | $6.32 | $6.09 | $6.09 | $6.18 | $6.18 | 69,693 | $69,693.00 |
| 02-26-2026 | $6.48 | $6.48 | $6.50 | $6.50 | $6.12 | $6.12 | $6.15 | $6.15 | 44,662 | $44,662.00 |
| 02-25-2026 | $6.34 | $6.34 | $6.43 | $6.43 | $6.08 | $6.08 | $6.43 | $6.43 | 81,139 | $81,139.00 |
| 02-24-2026 | $5.85 | $5.85 | $6.37 | $6.37 | $5.80 | $5.80 | $6.24 | $6.24 | 82,376 | $82,376.00 |
| 02-23-2026 | $6.19 | $6.19 | $6.42 | $6.42 | $5.86 | $5.86 | $5.86 | $5.86 | 52,704 | $52,704.00 |
| 02-20-2026 | $6.18 | $6.18 | $6.31 | $6.31 | $6.05 | $6.05 | $6.25 | $6.25 | 30,619 | $30,619.00 |