NP

Neenah Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Neenah Inc NP NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.89 4.23% 46.57 44.57 46.83 44.57 44.68 20:00:00
more quote information »

NP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week50.5750.5744.5646.99109,705-4.00-7.91%
1 Month52.2554.9744.5649.13144,002-5.68-10.87%
3 Months43.3859.6441.7048.52138,1373.197.35%
6 Months67.4172.8033.4450.22126,128-20.84-30.92%
1 Year66.8177.5533.4457.28108,503-20.24-30.29%
3 Years77.7596.1533.4468.0282,646-31.18-40.1%
5 Years57.1496.1533.4469.0681,007-10.57-18.5%

NP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 46.57 1.89 4.23% 44.57 46.83 44.57 90,745
Jul 09 2020 44.68 -1.87 -4.02% 46.55 46.55 44.56 91,200
Jul 08 2020 46.55 -0.82 -1.73% 47.00 47.55 45.975 139,936
Jul 07 2020 47.37 -1.76 -3.58% 48.48 48.765 47.01 98,392
Jul 06 2020 49.13 -0.25 -0.51% 50.57 50.57 48.75 109,290
Jul 02 2020 49.38 0.93 1.92% 49.64 49.97 49.09 106,375
Jul 01 2020 48.45 -1.01 -2.04% 49.85 50.8349 48.14 79,440
Jun 30 2020 49.46 0.67 1.37% 48.62 49.99 48.44 133,067
Jun 29 2020 48.79 2.30 4.95% 47.42 49.78 47.38 145,767
Jun 26 2020 46.49 -0.97 -2.04% 47.02 47.13 45.87 338,144
Jun 25 2020 47.46 0.75 1.61% 46.27 47.75 46.27 98,170
Jun 24 2020 46.71 -2.29 -4.67% 48.05 48.59 46.63 87,574
Jun 23 2020 49.00 -0.63 -1.27% 50.41 50.41 48.66 88,518
Jun 22 2020 49.63 -0.36 -0.72% 49.63 50.08 48.827 211,405
Jun 19 2020 49.99 -0.58 -1.15% 50.60 51.13 49.33 399,939
Jun 18 2020 50.57 -1.09 -2.11% 51.12 51.85 50.20 180,925
Jun 17 2020 51.66 -0.81 -1.54% 52.78 53.33 51.32 99,389
Jun 16 2020 52.47 0.17 0.33% 54.92 54.97 52.17 146,148
Jun 15 2020 52.30 1.40 2.75% 49.09 53.33 48.92 165,555
Jun 12 2020 50.90 0.84 1.68% 52.25 52.53 49.31 80,406
See More Historical Prices »


Your Recent History
NYSE
NP
Neenah
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.