NP

Neenah Historical Data

NP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 54.15 -0.29 -0.53% 53.86 54.16 53.16 69,751
Jan 21 2021 54.44 -0.45 -0.82% 55.00 55.20 54.15 68,752
Jan 20 2021 54.89 -0.11 -0.2% 55.26 55.53 54.12 55,606
Jan 19 2021 55.00 -0.77 -1.38% 56.43 56.66 54.64 83,128
Jan 18 2021 55.77 0.00 +0.00% 56.99 57.40 55.40 0
Jan 15 2021 55.77 -2.18 -3.76% 56.99 57.40 55.40 127,534
Jan 14 2021 57.95 0.13 0.22% 58.11 58.773 57.34 110,434
Jan 13 2021 57.82 -0.57 -0.98% 58.12 58.38 57.17 36,887
Jan 12 2021 58.39 0.62 1.07% 57.71 58.51 57.30 60,752
Jan 11 2021 57.77 0.37 0.64% 56.71 58.11 56.71 55,481
Jan 08 2021 57.40 -2.37 -3.97% 60.13 60.13 56.51 67,608
Jan 07 2021 59.77 -1.18 -1.94% 61.32 61.32 59.12 63,930
Jan 06 2021 60.95 4.21 7.42% 58.00 61.49 57.98 169,459
Jan 05 2021 56.74 2.38 4.38% 54.13 57.27 54.13 78,719
Jan 04 2021 54.36 -0.96 -1.74% 55.84 56.11 53.85 104,215
Jan 01 2021 55.32 0.00 +0.00% 55.43 55.69 54.56 0
Dec 31 2020 55.32 0.05 0.09% 55.43 55.69 54.56 52,369
Dec 30 2020 55.27 -0.19 -0.34% 55.53 56.16 55.26 56,121
Dec 29 2020 55.46 -0.71 -1.26% 56.25 56.58 55.01 94,679
Dec 28 2020 56.17 0.92 1.67% 55.86 56.76 55.62 78,558
Dec 25 2020 55.25 0.00 +0.00% 55.50 55.79 54.83 0
Dec 24 2020 55.25 0.00 +0.00% 55.50 55.79 54.83 0
Dec 24 2020 55.25 0.00 0.0% 55.50 55.79 54.83 21,584
Dec 23 2020 55.25 -0.07 -0.13% 55.54 56.10 54.9349 58,217
Dec 22 2020 55.32 0.78 1.43% 54.55 55.53 54.31 161,628
Dec 21 2020 54.54 -2.15 -3.79% 55.03 55.89 53.77 223,858
Dec 18 2020 56.69 0.75 1.34% 56.14 56.94 55.59 577,001
Dec 17 2020 55.94 0.05 0.09% 56.22 56.34 55.49 98,773
Dec 16 2020 55.89 -0.06 -0.11% 56.17 56.98 55.83 173,006
Dec 15 2020 55.95 1.08 1.97% 54.02 56.13 54.02 123,518
Dec 14 2020 54.87 -0.23 -0.42% 55.69 55.815 54.87 101,016
Dec 11 2020 55.10 -0.53 -0.95% 55.00 55.83 54.66 79,031
Dec 10 2020 55.63 1.72 3.19% 54.52 55.83 53.9575 81,279
Dec 09 2020 53.91 0.00 0.0% 53.91 53.91 53.91 0
Dec 08 2020 53.91 0.91 1.72% 52.43 54.01 52.355 144,117
Dec 07 2020 53.00 -0.36 -0.67% 53.15 53.39 52.45 110,862
Dec 04 2020 53.36 2.53 4.98% 51.29 53.39 50.84 168,180
Dec 03 2020 50.83 -0.27 -0.53% 50.98 51.475 50.55 157,743
Dec 02 2020 51.10 0.71 1.41% 50.04 51.25 49.91 133,519
Dec 01 2020 50.39 1.88 3.88% 49.13 50.51 48.58 121,366
Nov 30 2020 48.51 0.20 0.41% 47.89 48.65 47.76 164,875
Nov 27 2020 48.31 0.00 +0.00% 48.00 48.42 47.565 0
Nov 27 2020 48.31 0.31 0.65% 48.00 48.42 47.565 40,940
Nov 26 2020 48.00 0.00 +0.00% 47.66 48.30 46.82 0
Nov 25 2020 48.00 -0.10 -0.21% 47.66 48.30 46.82 108,296
Nov 24 2020 48.10 1.66 3.57% 47.39 48.52 47.00 346,633
Nov 23 2020 46.44 1.71 3.82% 45.79 46.726 44.95 142,456
Nov 20 2020 44.73 0.21 0.47% 44.03 44.86 43.615 108,045
Nov 19 2020 44.52 0.01 0.02% 44.37 45.08 43.255 161,486
Nov 18 2020 44.51 -1.40 -3.05% 46.08 46.42 44.50 170,473
Nov 17 2020 45.91 0.56 1.23% 44.76 45.98 43.71 316,943
Nov 16 2020 45.35 1.50 3.42% 45.23 46.22 44.53 154,347
Nov 13 2020 43.85 0.51 1.18% 43.70 44.575 43.22 213,351
Nov 12 2020 43.34 -0.41 -0.94% 42.91 43.81 41.61 119,800
Nov 11 2020 43.75 -0.74 -1.66% 44.82 44.82 42.54 70,125
Nov 10 2020 44.49 1.92 4.51% 43.51 45.21 42.75 108,332
Nov 09 2020 42.57 2.24 5.55% 43.38 45.59 42.34 91,612
Nov 06 2020 40.33 -1.21 -2.91% 41.68 41.72 40.07 45,975
Nov 05 2020 41.54 0.78 1.91% 40.80 41.6186 40.02 80,444
Nov 04 2020 40.76 0.97 2.44% 39.90 43.14 39.81 122,465
Nov 03 2020 39.79 1.48 3.86% 39.23 40.0938 39.23 156,821
Nov 02 2020 38.31 0.68 1.81% 38.22 38.50 37.78 254,294
Oct 30 2020 37.63 0.00 +0.00% 37.75 38.71 37.25 0
Oct 30 2020 37.63 -0.32 -0.84% 37.75 38.71 37.25 107,580
Oct 29 2020 37.95 1.31 3.58% 36.47 38.07 36.10 97,303
Oct 28 2020 36.64 -0.71 -1.9% 36.73 37.57 36.045 126,715
Oct 27 2020 37.35 -1.70 -4.35% 38.86 39.515 37.22 116,761
Oct 26 2020 39.05 -0.51 -1.29% 38.92 39.81 38.29 117,686
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210124 00:45:19