Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Nabors Industries Ltd. (NBR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
101.45-1.17 (-1.14%)
At close: 04:00PM EDT
101.45 -0.07 (-0.06%)
After hours: 04:13PM EDT
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 2022101.66104.4398.88101.45101.45135,279
Sep 29, 2022101.30102.7898.00102.62102.62115,500
Sep 28, 2022100.50103.4698.71102.56102.56199,100
Sep 27, 2022101.77104.2098.0698.5598.55181,400
Sep 26, 202295.7799.5793.7897.7897.78242,100
Sep 23, 2022102.03103.5092.6694.4094.40262,000
Sep 22, 2022116.34118.49109.23109.71109.71165,500
Sep 21, 2022122.93122.93113.75114.04114.04150,100
Sep 20, 2022123.21125.48113.86118.46118.46182,100
Sep 19, 2022120.00125.41118.32124.67124.67104,300
Sep 16, 2022128.39128.50121.66124.59124.59291,700
Sep 15, 2022130.06132.50127.62130.91130.91105,700
Sep 14, 2022128.88134.97128.88134.50134.50131,900
Sep 13, 2022129.10132.29123.57126.02126.02133,000
Sep 12, 2022131.21133.30128.39133.10133.10115,300
Sep 09, 2022126.48129.52126.37129.35129.35103,000
Sep 08, 2022123.00123.07119.40121.78121.78101,700
Sep 07, 2022122.20125.06118.59121.02121.02155,600
Sep 06, 2022133.19134.21124.48127.39127.39127,100
Sep 02, 2022128.72134.45125.94132.48132.48123,400
Sep 01, 2022127.69129.42119.97123.71123.71130,000
Aug 31, 2022128.00134.60126.65132.51132.51203,300
Aug 30, 2022139.52139.52130.00132.33132.33109,200
Aug 29, 2022139.76146.58139.76143.98143.98106,700
Aug 26, 2022145.20148.06136.53140.75140.75110,900
Aug 25, 2022143.77148.39141.33147.53147.53111,900
Aug 24, 2022137.22144.97137.22143.89143.89158,500
Aug 23, 2022129.79139.76129.79135.36135.36137,600
Aug 22, 2022124.75127.14122.30126.30126.3088,700
Aug 19, 2022129.67129.67126.10126.92126.92106,700
Aug 18, 2022123.90132.84123.90131.71131.71110,400
Aug 17, 2022122.57125.48120.50123.10123.1070,700
Aug 16, 2022126.99128.32121.41123.46123.4671,700
Aug 15, 2022124.22126.09119.50125.82125.82100,200
Aug 12, 2022129.38133.18127.26133.04133.0481,600
Aug 11, 2022129.70132.91129.05130.56130.56128,500
Aug 10, 2022125.48126.86119.41124.52124.5296,600
Aug 09, 2022127.54128.69123.66124.89124.89125,100
Aug 08, 2022123.51126.34121.59123.42123.42122,000
Aug 05, 2022114.51127.22113.22123.65123.65165,500
Aug 04, 2022133.00133.00115.35115.64115.64178,100
Aug 03, 2022141.23141.52129.62133.14133.14120,500
Aug 02, 2022137.31143.39137.17139.36139.36112,800
Aug 01, 2022135.00138.28130.77136.40136.40147,700
Jul 29, 2022138.55144.88137.39142.49142.49156,600
Jul 28, 2022133.83134.47127.85134.06134.06116,800
Jul 27, 2022123.84132.14122.67131.36131.36119,900
Jul 26, 2022125.08126.91119.91121.26121.26120,700
Jul 25, 2022113.38122.41112.69122.04122.04138,300
Jul 22, 2022113.91117.31109.04111.61111.61155,300
Jul 21, 2022117.00117.00108.58113.79113.79277,900
Jul 20, 2022117.87122.60116.53122.60122.60149,000
Jul 19, 2022111.72118.76111.27118.24118.24168,700
Jul 18, 2022107.17113.93107.17111.93111.93197,300
Jul 15, 2022104.40104.4199.52103.81103.81161,300
Jul 14, 2022102.09103.0297.27101.12101.12205,300
Jul 13, 2022106.23111.27106.02107.55107.55164,500
Jul 12, 2022109.69112.74106.00108.60108.60159,600
Jul 11, 2022113.87115.02110.13114.33114.33121,200
Jul 08, 2022117.56119.60112.02116.77116.77148,400
Jul 07, 2022115.55118.53113.54115.11115.11181,100
Jul 06, 2022113.36115.30104.92110.35110.35215,700
Jul 05, 2022124.67126.27112.00114.91114.91269,300
Jul 01, 2022133.79136.16123.90130.95130.95186,800
Jun 30, 2022135.94138.60131.77133.90133.90209,600
Jun 29, 2022146.77146.77138.29140.75140.75107,700
Jun 28, 2022144.15147.02139.60142.38142.38153,000
Jun 27, 2022136.77141.81133.47140.19140.19185,700
Jun 24, 2022123.26136.92123.26134.28134.28556,600
Jun 23, 2022132.13132.13117.93120.99120.99252,300
Jun 22, 2022133.00134.65126.12130.93130.93199,200
Jun 21, 2022136.26147.72136.26141.37141.37243,500
Jun 17, 2022140.67144.79128.45132.85132.85656,600
Jun 16, 2022148.77149.76139.29140.68140.68229,900
Jun 15, 2022154.58158.67149.02151.95151.95144,300
Jun 14, 2022162.60162.60150.85153.38153.38132,200
Jun 13, 2022164.10164.23154.02158.43158.43173,700
Jun 10, 2022176.42182.47165.35173.95173.95210,700
Jun 09, 2022183.90186.88179.01181.01181.01109,800
Jun 08, 2022190.65193.88181.32186.79186.79237,700
Jun 07, 2022186.67193.79184.96190.14190.14173,600
Jun 06, 2022183.19186.83176.98186.50186.50166,900
Jun 03, 2022174.92180.77168.86180.33180.3397,900
Jun 02, 2022171.48182.40171.48175.29175.29202,700
Jun 01, 2022170.00175.73166.78173.79173.79261,800
May 31, 2022174.61183.04162.44166.77166.77279,800
May 27, 2022163.05167.63162.25167.58167.58149,400
May 26, 2022160.02166.26159.39163.60163.60137,400
May 25, 2022149.94158.59149.94156.08156.08119,900
May 24, 2022144.80150.38143.04148.78148.78139,700
May 23, 2022137.13147.96134.48147.77147.77144,900
May 20, 2022136.22138.79131.00133.53133.53113,200
May 19, 2022131.02138.27129.87134.67134.67125,700
May 18, 2022144.69145.32131.93134.06134.06177,800
May 17, 2022142.98144.88140.75142.10142.10110,500
May 16, 2022134.21141.87133.86139.03139.03233,700
May 13, 2022128.34137.39128.34133.19133.19169,800
May 12, 2022124.69128.31119.22126.33126.33176,700
May 11, 2022128.94137.80125.17125.94125.94234,600
May 10, 2022127.65130.42118.52124.88124.88327,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement