Dark

NP
Neenah, Inc. Common Stock
stock NYSE

Inactive

Jul 5, 2022

32.00USD-4.392%(-1.47)477,295

Pre-market

0.00USD-100.000%(-33.47)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-07-05	33.2600	33.2600	31.0500	32.00	-4.392%	477,295	0.000%
2022-07-01	33.8300	34.4900	33.4700	33.47	-1.963%	1,345,216	-4.392%
2022-06-30	33.6500	34.2900	33.1800	34.14	-0.059%	111,278	-6.268%
2022-06-29	34.2000	34.2300	33.6512	34.16	+0.382%	77,496	-6.323%
2022-06-28	34.5500	34.9900	33.8800	34.03	-0.932%	50,214	-5.965%
2022-06-27	33.7000	34.7200	33.5400	34.35	+2.599%	78,327	-6.841%
2022-06-24	32.2300	33.6250	32.2300	33.48	+4.887%	235,056	-4.421%
2022-06-23	32.3600	32.4800	31.4050	31.92	-0.623%	96,675	+0.251%
2022-06-22	32.7500	32.8000	32.0400	32.12	-2.103%	115,944	-0.374%
2022-06-21	32.9200	33.9550	32.6900	32.81	-0.334%	84,668	-2.469%
2022-06-17	34.2200	34.3900	32.7300	32.92	-2.805%	88,552	-2.795%
2022-06-16	36.1300	36.1300	33.5900	33.87	-7.686%	72,632	-5.521%
2022-06-15	37.2000	37.6100	36.3400	36.69	-0.272%	48,718	-12.783%
2022-06-14	36.6000	37.2500	36.5400	36.79	+0.082%	38,666	-13.020%
2022-06-13	37.2200	37.3600	36.6000	36.76	-3.339%	46,021	-12.949%
2022-06-10	37.7600	38.2600	37.4400	38.03	-0.989%	51,943	-15.856%
2022-06-09	38.3200	38.7200	37.9200	38.41	-0.544%	48,696	-16.688%
2022-06-08	39.0500	39.1850	38.2100	38.62	-0.796%	50,352	-17.141%
2022-06-07	38.6800	39.5050	38.5200	38.93	+0.051%	63,582	-17.801%
2022-06-06	38.4800	38.9600	38.0100	38.91	+2.046%	34,517	-17.759%
2022-06-03	39.3500	39.3550	37.5200	38.13	-3.199%	55,143	-16.077%
2022-06-02	38.0500	39.4100	38.0500	39.39	+3.822%	58,191	-18.761%
2022-06-01	37.7100	38.1900	37.2500	37.94	+0.079%	42,499	-15.656%
2022-05-31	38.6400	38.6400	36.9400	37.91	-2.570%	64,222	-15.590%
2022-05-27	38.9100	39.5450	38.6000	38.91	+0.595%	36,491	-17.759%
2022-05-26	38.2500	39.3400	37.9750	38.68	+1.124%	38,650	-17.270%
2022-05-25	36.5900	38.4300	36.4797	38.25	+3.434%	34,494	-16.340%
2022-05-24	36.7000	37.0700	36.0800	36.98	+0.108%	44,466	-13.467%
2022-05-23	36.9500	37.3950	36.5500	36.94	+1.735%	63,567	-13.373%
2022-05-20	37.8600	37.8600	35.9100	36.31	-2.314%	227,258	-11.870%
2022-05-19	38.0000	38.3600	37.0100	37.17	-2.184%	86,940	-13.909%
2022-05-18	40.2700	40.2900	37.1401	38.00	-5.166%	206,453	-15.789%
2022-05-17	39.9800	40.2700	39.3700	40.07	+1.572%	54,335	-20.140%
2022-05-16	38.8700	39.7300	38.8700	39.45	+1.076%	63,750	-18.885%
2022-05-13	39.0400	39.8500	38.4700	39.03	0.000%	60,409	-18.012%
2022-05-12	38.0700	39.3150	37.8346	39.03	+1.694%	57,968	-18.012%
2022-05-11	38.0600	39.4900	37.7600	38.38	+0.867%	75,499	-16.623%
2022-05-10	38.7000	39.1200	37.5729	38.05	-1.399%	58,726	-15.900%
2022-05-09	37.1600	39.0000	37.0500	38.59	+3.265%	91,097	-17.077%
2022-05-06	37.0000	38.0550	36.8750	37.37	-0.107%	62,382	-14.370%
2022-05-05	38.8500	39.7000	36.4900	37.41	-0.848%	64,255	-14.461%
2022-05-04	36.2200	37.9700	36.2100	37.73	+3.342%	66,898	-15.187%
2022-05-03	35.9200	36.9050	35.5600	36.51	+1.841%	59,297	-12.353%
2022-05-02	35.6900	36.3656	35.0100	35.85	+1.271%	96,920	-10.739%
2022-04-29	36.2400	36.7250	35.1900	35.40	-3.463%	93,969	-9.605%
2022-04-28	36.3700	36.8200	35.3800	36.67	+1.889%	47,945	-12.735%
2022-04-27	36.6300	37.2100	35.7600	35.99	-1.424%	62,886	-11.086%
2022-04-26	37.3000	37.5390	36.3500	36.51	-3.079%	62,511	-12.353%
2022-04-25	38.8800	38.8800	37.0700	37.67	-3.410%	79,028	-15.052%
2022-04-22	38.9500	39.3550	38.9500	39.00	-0.510%	42,109	-17.949%
2022-04-21	39.3400	39.4400	38.6850	39.20	+0.875%	60,608	-18.367%
2022-04-20	38.8900	39.3100	38.6600	38.86	+1.595%	42,038	-17.653%
2022-04-19	39.4000	39.8900	38.2400	38.25	-2.943%	81,369	-16.340%
2022-04-18	39.1300	39.6500	38.6900	39.41	-0.076%	108,126	-18.802%
2022-04-14	39.6800	40.6750	39.3900	39.44	-0.454%	61,087	-18.864%
2022-04-13	38.3900	39.7000	38.3900	39.62	+3.744%	80,792	-19.233%
2022-04-12	37.6200	38.3950	37.5200	38.19	+2.827%	64,595	-16.208%
2022-04-11	37.3500	38.7650	36.9900	37.14	-0.562%	94,863	-13.840%
2022-04-08	38.5200	38.6900	37.2400	37.35	-2.302%	87,417	-14.324%
2022-04-07	38.9600	38.9600	37.6400	38.23	-1.798%	132,005	-16.296%
2022-04-06	40.8600	41.3300	38.7650	38.93	-4.723%	172,885	-17.801%
2022-04-05	41.8400	42.0459	40.8000	40.86	-1.944%	186,541	-21.684%
2022-04-04	41.5500	42.1700	41.2300	41.67	-0.311%	167,445	-23.206%
2022-04-01	40.1800	42.6850	39.0300	41.80	+5.396%	195,386	-23.445%
2022-03-31	39.7700	40.2790	38.9500	39.66	-0.151%	228,435	-19.314%
2022-03-30	40.0100	40.9900	39.5600	39.72	-0.625%	208,005	-19.436%
2022-03-29	40.4700	41.1950	39.9700	39.97	-0.572%	331,676	-19.940%
2022-03-28	39.7400	41.2600	39.3500	40.20	+5.208%	270,208	-20.398%
2022-03-25	37.7800	38.6700	37.7800	38.21	+0.659%	84,166	-16.252%
2022-03-24	38.3900	38.7050	37.7300	37.96	-0.680%	60,919	-15.701%
2022-03-23	37.3200	38.3750	37.3200	38.22	+1.893%	101,041	-16.274%
2022-03-22	37.7100	37.9800	36.8900	37.51	+0.563%	73,320	-14.689%
2022-03-21	38.8900	39.2600	37.0100	37.30	-4.774%	99,957	-14.209%
2022-03-18	37.9500	39.8300	37.2900	39.17	+3.487%	709,403	-18.305%
2022-03-17	36.8800	38.1400	36.4900	37.85	+1.802%	90,609	-15.456%
2022-03-16	37.0000	37.4700	36.3450	37.18	+2.115%	90,328	-13.932%
2022-03-15	36.5100	37.2000	36.1200	36.41	-0.301%	70,885	-12.112%
2022-03-14	36.2600	36.6200	35.0300	36.52	+2.527%	100,387	-12.377%
2022-03-11	36.0100	37.0200	35.5100	35.62	-1.684%	73,251	-10.163%
2022-03-10	35.5400	36.5800	35.3600	36.23	+0.194%	113,577	-11.675%
2022-03-09	35.7400	37.0899	35.7400	36.16	+3.255%	70,015	-11.504%
2022-03-08	32.9600	35.6300	32.8300	35.02	+7.226%	112,658	-8.624%
2022-03-07	33.8400	33.8400	31.4600	32.66	-3.487%	143,778	-2.021%
2022-03-04	35.3900	35.6300	33.4900	33.84	-6.312%	93,641	-5.437%
2022-03-03	36.0500	36.1600	34.5700	36.12	+0.838%	102,294	-11.406%
2022-03-02	36.3300	36.6000	35.0500	35.82	-0.362%	140,588	-10.664%
2022-03-01	38.5600	38.5800	35.6700	35.95	-7.702%	100,671	-10.987%
2022-02-28	38.3500	39.3300	38.1000	38.95	+1.116%	90,263	-17.843%
2022-02-25	38.2900	38.9742	37.5100	38.52	+2.148%	67,605	-16.926%
2022-02-24	38.7000	39.2800	36.5300	37.71	-5.796%	114,506	-15.142%
2022-02-23	41.2400	41.3000	39.8500	40.03	-2.413%	85,160	-20.060%
2022-02-22	42.2000	42.8000	40.9200	41.02	-3.957%	88,283	-21.989%
2022-02-18	42.6300	43.7100	42.2150	42.71	-0.744%	104,531	-25.076%
2022-02-17	46.9200	46.9200	42.5200	43.03	-9.941%	103,923	-25.633%
2022-02-16	48.2000	48.5300	47.1650	47.78	-1.687%	60,827	-33.026%
2022-02-15	47.6400	48.6600	46.7300	48.60	+2.988%	70,238	-34.156%
2022-02-14	47.5900	48.1000	46.6500	47.19	-0.506%	142,461	-32.189%
2022-02-11	47.2800	48.0100	47.1100	47.43	+0.317%	45,532	-32.532%
2022-02-10	47.8000	48.2200	46.8950	47.28	-2.354%	69,183	-32.318%
2022-02-09	48.5700	48.9100	48.3250	48.42	-0.370%	84,246	-33.912%
2022-02-08	46.7400	48.7200	46.5757	48.60	+4.337%	58,645	-34.156%
2022-02-07	46.3600	46.8950	46.1100	46.58	-0.214%	45,740	-31.301%
2022-02-04	46.4200	47.1400	45.7319	46.68	-0.299%	40,770	-31.448%
2022-02-03	46.3600	46.9900	46.2300	46.82	+0.710%	42,909	-31.653%
2022-02-02	46.7100	46.7100	46.1100	46.49	-0.236%	57,294	-31.168%
2022-02-01	46.4300	46.8500	45.5800	46.60	+1.085%	53,403	-31.330%
2022-01-31	45.4100	46.3400	45.4100	46.10	+0.787%	67,874	-30.586%
2022-01-28	45.7300	45.7400	44.3700	45.74	+0.705%	48,374	-30.039%
2022-01-27	46.1400	46.8199	45.1100	45.42	-1.110%	50,730	-29.546%
2022-01-26	48.0100	48.6100	45.6300	45.93	-3.244%	74,637	-30.329%
2022-01-25	48.5400	48.5400	47.1800	47.47	-3.122%	60,562	-32.589%
2022-01-24	47.7300	49.2700	47.4200	49.00	+1.871%	60,398	-34.694%
2022-01-21	47.6900	49.3500	47.6900	48.10	+0.480%	61,591	-33.472%
2022-01-20	47.8100	48.7500	47.6400	47.87	-0.021%	40,581	-33.152%
2022-01-19	48.5900	48.8600	47.7970	47.88	-1.319%	43,026	-33.166%
2022-01-18	49.3100	49.4500	48.2350	48.52	-2.276%	61,764	-34.048%
2022-01-14	48.1700	49.8400	48.1700	49.65	+1.993%	46,423	-35.549%
2022-01-13	47.8300	48.9500	47.8300	48.68	+2.635%	25,409	-34.265%
2022-01-12	47.6500	47.8055	47.0100	47.43	-0.021%	33,111	-32.532%
2022-01-11	47.5500	47.8900	46.4000	47.44	+0.275%	50,716	-32.546%
2022-01-10	46.7700	47.3700	46.0200	47.31	+1.003%	42,972	-32.361%
2022-01-07	47.6300	48.1454	46.8300	46.84	-1.535%	56,723	-31.682%
2022-01-06	47.7100	47.8300	46.9300	47.57	+0.550%	33,289	-32.731%
2022-01-05	47.5200	48.4300	47.0500	47.31	-0.421%	56,044	-32.361%
2022-01-04	47.4600	48.1800	47.3900	47.51	+0.828%	41,923	-32.646%
2022-01-03	46.3000	47.4300	46.1300	47.12	+1.815%	51,984	-32.088%
2021-12-31	46.0800	46.6600	45.6652	46.28	+0.130%	34,274	-30.856%
2021-12-30	46.0800	46.7900	46.0800	46.22	-0.043%	32,542	-30.766%
2021-12-29	46.1400	46.4700	45.7571	46.24	+0.238%	27,249	-30.796%
2021-12-28	45.7700	46.6243	45.7700	46.13	+0.283%	26,237	-30.631%
2021-12-27	45.3000	46.1000	44.7488	46.00	+1.210%	47,921	-30.435%
2021-12-23	45.2000	45.5250	44.9000	45.45	+1.428%	26,532	-29.593%
2021-12-22	44.9600	44.9600	44.2400	44.81	+0.067%	43,230	-28.587%
2021-12-21	44.2400	44.8900	44.0863	44.78	+1.842%	60,319	-28.540%
2021-12-20	44.6500	44.9300	42.8200	43.97	-2.527%	66,569	-27.223%
2021-12-17	45.0000	45.5700	44.2200	45.11	+0.490%	203,894	-29.062%
2021-12-16	45.2500	45.7000	44.1242	44.89	-0.377%	83,591	-28.715%
2021-12-15	44.2000	45.1300	43.5400	45.06	+1.304%	94,048	-28.984%
2021-12-14	45.1700	45.9900	44.2200	44.48	-2.285%	118,245	-28.058%
2021-12-13	46.0300	46.3900	45.2400	45.52	-1.451%	67,096	-29.701%
2021-12-10	46.5200	46.6700	45.8200	46.19	-0.538%	41,453	-30.721%
2021-12-09	47.5100	47.9700	46.4000	46.44	-2.967%	33,576	-31.094%
2021-12-08	48.7400	48.7400	47.8100	47.86	-1.259%	32,710	-33.138%
2021-12-07	48.4200	49.1500	47.8900	48.47	+1.127%	52,561	-33.980%
2021-12-06	47.9300	48.6100	47.2000	47.93	+2.393%	78,382	-33.236%
2021-12-03	47.1500	47.3950	46.5801	46.81	-0.595%	63,540	-31.639%
2021-12-02	46.3600	47.3000	46.0400	47.09	+2.081%	66,825	-32.045%
2021-12-01	47.3600	48.2300	46.1200	46.13	-0.774%	90,105	-30.631%
2021-11-30	48.3800	48.8000	46.2700	46.49	-4.577%	137,844	-31.168%
2021-11-29	50.0400	50.5800	48.3300	48.72	-1.992%	82,791	-34.319%
2021-11-26	49.4900	49.8700	48.4600	49.71	-2.434%	62,127	-35.627%
2021-11-24	50.4600	51.0800	50.1442	50.95	+0.335%	47,626	-37.193%
2021-11-23	49.7200	50.9500	49.7200	50.78	+1.256%	65,108	-36.983%
2021-11-22	48.3000	50.5100	48.2650	50.15	+4.219%	85,152	-36.191%
2021-11-19	47.2200	48.6100	46.1200	48.12	+0.438%	323,614	-33.500%
2021-11-18	50.6100	51.0300	47.5650	47.91	-5.054%	87,404	-33.208%
2021-11-17	52.0100	52.0100	49.8800	50.46	-3.629%	67,764	-36.583%
2021-11-16	52.1900	52.8800	51.7975	52.36	+0.403%	74,060	-38.885%
2021-11-15	52.5300	53.2800	50.4600	52.15	-0.134%	122,100	-38.639%
2021-11-12	53.6400	53.6400	52.1700	52.22	-2.319%	75,960	-38.721%
2021-11-11	53.6200	54.0800	53.2200	53.46	-0.037%	85,066	-40.142%
2021-11-10	53.0300	53.9100	52.7100	53.48	-0.428%	57,085	-40.165%
2021-11-09	53.7900	54.0100	53.4250	53.71	-0.482%	49,729	-40.421%
2021-11-08	55.6400	55.6400	53.5600	53.97	-1.908%	68,565	-40.708%
2021-11-05	54.9500	56.2000	54.0100	55.02	+1.345%	90,172	-41.839%
2021-11-04	55.7200	56.1800	54.0000	54.29	-2.932%	110,431	-41.057%
2021-11-03	53.3800	56.8600	52.4368	55.93	+3.421%	112,786	-42.786%
2021-11-02	53.8700	54.5350	53.3600	54.08	+1.635%	94,058	-40.828%
2021-11-01	50.8700	53.6700	50.8700	53.21	+5.283%	101,957	-39.861%
2021-10-29	50.7098	51.0300	50.2800	50.54	-0.197%	82,032	-36.684%
2021-10-28	49.9700	51.1000	49.9700	50.64	+1.544%	34,688	-36.809%
2021-10-27	50.7500	50.7500	49.7300	49.87	-1.792%	38,708	-35.833%
2021-10-26	51.3900	51.9100	50.7500	50.78	-1.436%	53,320	-36.983%
2021-10-25	51.1800	51.6300	50.7200	51.52	+1.059%	46,382	-37.888%
2021-10-22	50.8700	51.5100	50.7500	50.98	+0.414%	46,384	-37.230%
2021-10-21	50.2300	50.7900	50.1200	50.77	+1.176%	49,615	-36.971%
2021-10-20	49.8700	50.3690	49.4300	50.18	+1.088%	36,633	-36.230%
2021-10-19	49.7800	49.7800	49.2800	49.64	-0.020%	38,145	-35.536%
2021-10-18	49.7900	50.0400	49.3500	49.65	-0.760%	45,955	-35.549%
2021-10-15	50.7700	51.1799	50.0300	50.03	-0.319%	58,975	-36.038%
2021-10-14	50.3400	50.6600	50.0000	50.19	+0.783%	35,800	-36.242%
2021-10-13	49.7700	49.8500	49.0500	49.80	+0.262%	42,575	-35.743%
2021-10-12	48.6800	49.8300	48.6800	49.67	+1.887%	47,076	-35.575%
2021-10-11	48.8500	49.2700	48.6800	48.75	+0.536%	33,188	-34.359%
2021-10-08	48.4600	49.4200	48.2100	48.49	-0.165%	35,859	-34.007%
2021-10-07	47.9100	48.8100	47.9100	48.57	+2.145%	36,743	-34.116%
2021-10-06	47.0600	47.6800	46.3100	47.55	-0.021%	44,337	-32.702%
2021-10-05	48.0300	48.2500	47.3900	47.56	-0.419%	96,086	-32.717%
2021-10-04	47.6200	48.4600	47.5400	47.76	+0.378%	42,543	-32.998%
2021-10-01	46.7700	47.8100	46.4400	47.58	+2.081%	91,459	-32.745%
2021-09-30	48.2300	49.1502	46.4800	46.61	-2.612%	52,785	-31.345%
2021-09-29	46.9100	48.0400	46.8500	47.86	+2.199%	106,508	-33.138%
2021-09-28	47.1700	47.1700	46.3500	46.83	-0.319%	98,875	-31.668%
2021-09-27	46.3500	47.7600	46.3000	46.98	+1.953%	96,196	-31.886%
2021-09-24	45.7300	46.2200	45.7300	46.08	+0.545%	41,321	-30.556%
2021-09-23	45.7000	46.5800	45.7000	45.83	+0.947%	111,970	-30.177%
2021-09-22	45.2200	45.9690	44.8700	45.40	+1.453%	90,453	-29.515%
2021-09-21	45.9400	46.2500	44.4700	44.75	-1.950%	75,175	-28.492%
2021-09-20	44.4100	45.8800	44.2100	45.64	+0.396%	103,652	-29.886%
2021-09-17	44.0700	45.9400	43.7600	45.46	+2.758%	212,451	-29.608%
2021-09-16	45.7700	45.7700	43.9300	44.24	-2.512%	197,284	-27.667%
2021-09-15	46.1000	46.2700	45.2100	45.38	-1.860%	79,112	-29.484%
2021-09-14	48.7500	48.7500	46.1700	46.24	-4.285%	63,712	-30.796%
2021-09-13	48.1700	48.4100	47.6300	48.31	+0.751%	119,262	-33.761%
2021-09-10	49.0300	49.0300	47.9100	47.95	-1.641%	42,683	-33.264%
2021-09-09	48.7500	49.6400	48.7100	48.75	-0.612%	44,657	-34.359%
2021-09-08	50.3100	50.3600	48.9400	49.05	-3.044%	43,965	-34.760%
2021-09-07	51.7300	51.8800	50.5800	50.59	-2.487%	42,064	-36.746%
2021-09-03	50.9000	51.8900	50.5100	51.88	+2.146%	59,209	-38.319%
2021-09-02	50.7400	50.8400	50.1660	50.79	+0.734%	42,846	-36.995%
2021-09-01	50.4400	50.4500	49.5200	50.42	+0.060%	48,431	-36.533%
2021-08-31	49.7300	50.7700	49.7300	50.39	+1.757%	58,383	-36.495%
2021-08-30	50.6400	50.6400	49.3000	49.52	-1.746%	37,261	-35.380%
2021-08-27	48.7900	50.5600	48.7900	50.40	+3.896%	67,676	-36.508%
2021-08-26	49.7400	50.1150	48.4200	48.51	-2.669%	41,268	-34.034%
2021-08-25	49.8200	50.5500	49.8200	49.84	+0.121%	59,212	-35.795%
2021-08-24	50.1300	50.2350	49.3551	49.78	-0.020%	63,081	-35.717%
2021-08-23	49.8300	49.9900	49.2200	49.79	+0.871%	42,890	-35.730%
2021-08-20	48.2900	49.4150	48.1500	49.36	+1.941%	72,896	-35.170%
2021-08-19	48.0300	49.0000	47.9800	48.42	-0.165%	73,450	-33.912%
2021-08-18	48.9400	49.3200	48.2910	48.50	-0.594%	78,480	-34.021%
2021-08-17	49.1400	49.3500	48.3100	48.79	-1.215%	48,337	-34.413%
2021-08-16	49.1300	49.5500	48.6600	49.39	+0.122%	167,764	-35.210%
2021-08-13	49.1700	49.3300	48.8650	49.33	-0.243%	68,608	-35.131%
2021-08-12	49.1700	49.5500	48.9100	49.45	-0.583%	119,484	-35.288%
2021-08-11	49.6500	49.8700	49.1300	49.74	+0.444%	47,032	-35.665%
2021-08-10	48.7300	49.5400	48.6900	49.52	+1.517%	82,155	-35.380%
2021-08-09	47.7700	48.9400	47.1650	48.78	+1.604%	108,275	-34.399%
2021-08-06	47.8500	48.2100	47.1250	48.01	+1.372%	65,868	-33.347%
2021-08-05	49.1700	49.1700	46.5400	47.36	-4.285%	127,880	-32.432%
2021-08-04	49.5600	49.6300	49.1200	49.48	-1.178%	54,682	-35.327%
2021-08-03	49.6100	50.3400	49.1500	50.07	+1.336%	79,084	-36.089%
2021-08-02	50.4500	50.9800	49.3000	49.41	-1.711%	78,116	-35.236%
2021-07-30	49.8800	50.2700	49.6800	50.27	+0.944%	53,548	-36.344%
2021-07-29	49.6600	49.9700	49.3133	49.80	+1.653%	51,192	-35.743%
2021-07-28	48.9800	49.6300	48.4300	48.99	+0.472%	61,585	-34.681%
2021-07-27	48.8000	48.8000	48.1200	48.76	-0.591%	142,368	-34.372%
2021-07-26	48.6200	49.3800	48.6200	49.05	+1.448%	43,355	-34.760%
2021-07-23	48.5000	48.5000	47.7900	48.35	+0.708%	46,785	-33.816%
2021-07-22	48.9400	48.9400	47.8500	48.01	-2.120%	49,270	-33.347%
2021-07-21	49.0300	49.7800	49.0200	49.05	+1.155%	56,998	-34.760%
2021-07-20	48.3100	49.4850	47.8300	48.49	+1.084%	127,369	-34.007%
2021-07-19	48.1000	48.5400	47.4700	47.97	-2.122%	144,215	-33.292%
2021-07-16	49.3800	49.4800	48.7100	49.01	-0.204%	63,863	-34.707%
2021-07-15	49.8100	49.8100	48.9000	49.11	-1.603%	70,158	-34.840%
2021-07-14	50.7300	50.7300	49.7400	49.91	-1.031%	41,126	-35.885%
2021-07-13	51.1800	51.2000	50.2800	50.43	-1.983%	56,803	-36.546%
2021-07-12	51.4000	51.8986	51.1400	51.45	-0.175%	66,567	-37.804%
2021-07-09	50.6000	51.9450	50.2350	51.54	+3.080%	65,785	-37.912%
2021-07-08	49.8700	50.3700	49.3650	50.00	-1.127%	63,510	-36.000%
2021-07-07	51.5600	51.6400	50.1200	50.57	-1.327%	86,399	-36.721%
2021-07-06	49.8200	51.6000	48.5150	51.25	+2.788%	139,270	-37.561%
2021-07-02	50.0000	50.2900	49.7900	49.86	+0.201%	106,500	-35.820%
2021-07-01	50.7000	50.7000	49.6400	49.76	-0.817%	77,200	-35.691%
2021-06-30	49.3800	50.7800	49.2100	50.17	+1.497%	126,272	-36.217%
2021-06-29	50.9700	50.9700	49.3700	49.43	-2.177%	77,296	-35.262%
2021-06-28	52.4400	52.4400	50.5200	50.53	-3.881%	158,043	-36.671%
2021-06-25	52.7600	53.0000	52.0801	52.57	+0.191%	412,191	-39.129%
2021-06-24	51.5800	52.6300	51.1100	52.47	+2.741%	92,561	-39.013%
2021-06-23	51.0800	51.9200	50.1800	51.07	+0.789%	149,626	-37.341%
2021-06-22	50.6800	51.2600	49.9500	50.67	0.000%	71,127	-36.846%
2021-06-21	49.5200	51.2500	49.5100	50.67	+2.737%	107,597	-36.846%
2021-06-18	50.1000	50.1000	49.0400	49.32	-2.760%	144,113	-35.118%
2021-06-17	51.7000	51.7100	50.4700	50.72	-1.744%	95,436	-36.909%
2021-06-16	52.3700	52.4800	51.4400	51.62	-1.770%	83,845	-38.009%
2021-06-15	51.9700	52.5600	51.2100	52.55	+1.097%	91,491	-39.106%
2021-06-14	52.0500	52.4887	51.8950	51.98	-0.536%	43,152	-38.438%
2021-06-11	52.3200	52.7200	51.9843	52.26	+0.461%	31,805	-38.768%
2021-06-10	53.0200	53.7000	51.9200	52.02	-1.756%	48,287	-38.485%
2021-06-09	52.6600	53.3700	52.2100	52.95	+0.208%	62,625	-39.566%
2021-06-08	52.9500	53.5200	52.6500	52.84	+0.209%	62,066	-39.440%
2021-06-07	52.9000	53.3750	52.5800	52.73	-0.321%	100,504	-39.313%
2021-06-04	52.3000	52.9500	51.8400	52.90	+0.916%	69,280	-39.509%
2021-06-03	52.6400	52.6400	51.9600	52.42	-0.437%	52,566	-38.955%
2021-06-02	54.5100	54.5500	52.5500	52.65	-3.074%	63,243	-39.221%
2021-06-01	53.5200	54.7200	53.4900	54.32	+2.626%	86,429	-41.090%
2021-05-28	54.0000	54.0300	52.6000	52.93	-0.769%	56,369	-39.543%
2021-05-27	53.7000	53.9000	53.2800	53.34	+0.452%	62,277	-40.007%
2021-05-26	52.9300	53.3000	52.2000	53.10	+0.208%	68,010	-39.736%
2021-05-25	55.4100	55.5500	52.9600	52.99	-4.143%	75,481	-39.611%
2021-05-24	54.7000	55.3000	54.1700	55.28	+1.394%	53,082	-42.113%
2021-05-21	54.2300	54.6800	53.6900	54.52	+0.851%	326,277	-41.306%
2021-05-20	54.2200	54.2200	52.8050	54.06	-0.662%	78,323	-40.807%
2021-05-19	54.8000	54.9900	54.0500	54.42	-1.556%	123,080	-41.198%
2021-05-18	56.0400	56.2900	55.2200	55.28	-1.847%	105,500	-42.113%
2021-05-17	56.4700	56.8100	55.9800	56.32	-1.071%	82,026	-43.182%
2021-05-14	56.7500	57.2300	56.2700	56.93	+0.743%	100,072	-43.791%
2021-05-13	54.0400	56.5900	54.0400	56.51	+3.707%	87,287	-43.373%
2021-05-12	55.2800	55.6400	54.2450	54.49	-2.014%	90,752	-41.274%
2021-05-11	55.5900	56.2400	55.1300	55.61	-0.979%	55,377	-42.456%
2021-05-10	56.2000	56.8000	55.9050	56.16	+0.375%	119,876	-43.020%
2021-05-07	56.4500	56.4500	55.1400	55.95	-0.833%	148,541	-42.806%
2021-05-06	56.5400	56.9600	55.4400	56.42	+0.338%	82,502	-43.283%
2021-05-05	56.1300	56.5600	56.0900	56.23	+0.196%	57,223	-43.091%
2021-05-04	55.4800	56.9100	55.3407	56.12	+1.925%	71,423	-42.979%
2021-05-03	53.5000	55.3200	53.5000	55.06	+3.555%	142,114	-41.882%
2021-04-30	52.6700	53.2700	52.2074	53.17	-0.150%	95,396	-39.816%
2021-04-29	53.2800	53.9700	52.6400	53.25	+0.567%	52,703	-39.906%
2021-04-28	52.4500	53.3200	52.2400	52.95	+0.800%	50,024	-39.566%
2021-04-27	53.2800	53.2800	52.2500	52.53	-1.408%	67,979	-39.082%
2021-04-26	54.3200	54.7300	53.0700	53.28	-1.770%	60,052	-39.940%
2021-04-23	53.0800	54.6100	52.7800	54.24	+2.650%	61,386	-41.003%
2021-04-22	53.5500	53.6100	52.7400	52.84	-1.086%	42,401	-39.440%
2021-04-21	53.1500	53.8100	52.8900	53.42	+0.508%	40,815	-40.097%
2021-04-20	54.3300	54.5600	52.7400	53.15	-2.459%	67,927	-39.793%
2021-04-19	55.0200	55.0200	54.2800	54.49	-0.602%	68,637	-41.274%
2021-04-16	54.9000	55.2400	54.0200	54.82	+0.902%	43,036	-41.627%
2021-04-15	54.8600	54.8600	54.0300	54.33	-0.531%	32,123	-41.101%
2021-04-14	53.7600	55.1500	53.7600	54.62	+1.317%	45,840	-41.413%
2021-04-13	54.6100	54.6100	53.4800	53.91	-1.444%	70,143	-40.642%
2021-04-12	53.3700	55.5800	53.3700	54.70	+2.627%	75,996	-41.499%
2021-04-09	53.6200	53.6200	52.9200	53.30	-0.150%	110,094	-39.962%
2021-04-08	52.8000	53.6900	52.4650	53.38	+1.637%	107,458	-40.052%
2021-04-07	52.4000	53.2000	52.3100	52.52	+0.440%	145,702	-39.071%
2021-04-06	51.8600	53.0200	51.8600	52.29	+0.751%	45,665	-38.803%
2021-04-05	52.4300	52.4300	51.3400	51.90	-0.231%	92,177	-38.343%
2021-04-01	51.6600	52.5100	51.5800	52.02	+1.246%	74,859	-38.485%
2021-03-31	51.8800	52.1400	50.7600	51.38	-0.561%	150,677	-37.719%
2021-03-30	52.3600	52.7000	51.5600	51.67	-1.618%	155,853	-38.069%
2021-03-29	54.2800	54.8600	52.5200	52.52	-3.845%	102,174	-39.071%
2021-03-26	54.4300	55.2620	53.7400	54.62	+1.411%	51,026	-41.413%
2021-03-25	52.4000	54.4000	51.9000	53.86	+1.930%	67,162	-40.587%
2021-03-24	53.2400	54.8600	52.8400	52.84	-0.019%	93,515	-39.440%
2021-03-23	53.5400	54.2900	52.3300	52.85	-2.652%	82,870	-39.451%
2021-03-22	55.0200	55.0200	53.4200	54.29	-1.309%	54,787	-41.057%
2021-03-19	55.7400	56.0300	54.3500	55.01	-1.433%	306,038	-41.829%
2021-03-18	55.4300	56.9900	55.4300	55.81	+0.360%	59,116	-42.663%
2021-03-17	54.9000	56.0100	54.2900	55.61	+1.293%	136,458	-42.456%
2021-03-16	55.3900	55.5000	53.8600	54.90	-1.631%	68,566	-41.712%
2021-03-15	57.4000	57.5100	55.0300	55.81	-3.192%	93,838	-42.663%
2021-03-12	57.9400	58.7700	57.2750	57.65	-0.069%	76,406	-44.493%
2021-03-11	58.2700	58.2700	57.3850	57.69	+0.069%	73,968	-44.531%
2021-03-10	57.7100	58.3250	56.9900	57.65	+0.156%	185,287	-44.493%
2021-03-09	58.4800	58.9450	57.4800	57.56	-1.066%	105,155	-44.406%
2021-03-08	58.5000	59.0600	57.7800	58.18	+0.362%	154,366	-44.998%
2021-03-05	56.9100	58.0450	56.1400	57.97	+3.278%	94,954	-44.799%
2021-03-04	57.4400	58.4200	55.7313	56.13	-1.578%	87,015	-42.989%
2021-03-03	56.6700	58.1600	56.4300	57.03	+1.081%	138,466	-43.889%
2021-03-02	57.0300	57.6000	56.2500	56.42	-0.564%	85,542	-43.283%
2021-03-01	56.0200	57.4750	55.3900	56.74	+2.567%	57,163	-43.602%
2021-02-26	56.8900	56.8900	55.0300	55.32	-2.708%	99,875	-42.155%
2021-02-25	57.4100	57.8500	56.8100	56.86	-0.924%	49,034	-43.721%
2021-02-24	57.5400	57.7500	57.0200	57.39	+0.438%	89,525	-44.241%
2021-02-23	57.0600	57.6900	56.0443	57.14	-0.314%	60,375	-43.997%
2021-02-22	54.7300	57.3700	54.3200	57.32	+4.637%	73,216	-44.173%
2021-02-19	54.6900	55.2050	54.0200	54.78	+1.426%	161,994	-41.585%
2021-02-18	57.0900	57.5000	54.0100	54.01	-5.196%	148,375	-40.752%
2021-02-17	56.0600	57.4150	56.0600	56.97	+0.335%	59,304	-43.830%
2021-02-16	57.3600	57.3600	55.6135	56.78	-0.438%	50,251	-43.642%
2021-02-12	56.3000	57.4000	56.3000	57.03	+0.582%	42,999	-43.889%
2021-02-11	56.9500	57.4400	55.5600	56.70	-1.030%	62,234	-43.563%
2021-02-10	57.2400	57.5800	56.3300	57.29	+0.952%	65,649	-44.144%
2021-02-09	55.7600	57.1300	55.5300	56.75	+1.521%	43,853	-43.612%
2021-02-08	53.7700	55.9600	53.7700	55.90	+3.981%	73,030	-42.755%
2021-02-05	54.3800	54.8300	53.3200	53.76	+0.280%	43,519	-40.476%
2021-02-04	53.2500	53.9300	52.6364	53.61	+0.506%	58,353	-40.310%
2021-02-03	52.6700	53.3500	52.2000	53.34	+0.642%	66,627	-40.007%
2021-02-02	52.9500	53.2500	52.0100	53.00	+1.727%	140,351	-39.623%
2021-02-01	51.2000	52.5200	50.0000	52.10	+2.317%	71,690	-38.580%
2021-01-29	51.8100	52.4200	50.6000	50.92	-1.832%	134,308	-37.156%
2021-01-28	52.6500	52.8900	51.2300	51.87	-0.708%	67,473	-38.307%
2021-01-27	52.5800	53.4550	51.6200	52.24	-3.170%	141,943	-38.744%
2021-01-26	55.4700	55.6100	53.6701	53.95	-1.605%	58,262	-40.686%
2021-01-25	53.7600	55.0600	52.9000	54.83	+1.256%	76,609	-41.638%
2021-01-22	53.8600	54.1600	53.1600	54.15	-0.533%	69,751	-40.905%
2021-01-21	55.0000	55.2000	54.1500	54.44	-0.820%	68,752	-41.220%
2021-01-20	55.2600	55.5300	54.1200	54.89	-0.200%	55,606	-41.702%
2021-01-19	56.4300	56.4300	54.6400	55.00	-1.381%	83,128	-41.818%
2021-01-15	56.9900	57.1350	55.4000	55.77	-3.762%	127,534	-42.621%
2021-01-14	58.1100	58.7730	57.3400	57.95	+0.225%	110,434	-44.780%

document.getElementById("YbKf6W").onerror = function(){this.style.display='none';}; .dark-mode .GPWZT9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GPWZT9{ color: #333333; background-color: white; border: 2px solid #333333; }NPNeenah, Inc. Common Stockstock NYSE

NP
Neenah, Inc. Common Stock
stock NYSE