NESR - National Energy Services Reunited Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20197.957.977.867.917.91114,092
Nov 20, 20197.787.997.757.957.95152,400
Nov 19, 20197.747.847.697.757.75219,400
Nov 18, 20197.607.807.537.757.75210,900
Nov 15, 20197.647.647.467.617.6196,000
Nov 14, 20197.737.787.587.607.60141,600
Nov 13, 20197.607.767.427.707.70161,900
Nov 12, 20197.247.647.207.597.59256,900
Nov 11, 20197.337.537.257.387.3878,600
Nov 08, 20197.417.427.177.387.38610,900
Nov 07, 20197.367.467.197.437.43352,200
Nov 06, 20197.067.797.047.307.30451,200
Nov 05, 20197.257.617.197.317.31208,300
Nov 04, 20197.047.257.037.237.23129,800
Nov 01, 20196.977.106.726.996.99156,300
Oct 31, 20196.846.946.636.916.91250,900
Oct 30, 20196.646.876.526.856.85262,700
Oct 29, 20196.576.676.556.646.64142,300
Oct 28, 20196.997.056.576.656.65109,200
Oct 25, 20196.837.156.796.976.97284,100
Oct 24, 20196.656.866.526.836.83342,500
Oct 23, 20196.556.676.506.636.63117,800
Oct 22, 20196.426.626.396.606.60263,200
Oct 21, 20196.366.436.286.416.41331,400
Oct 18, 20196.046.426.046.346.34406,300
Oct 17, 20196.016.205.986.046.04226,300
Oct 16, 20196.236.285.935.985.98166,000
Oct 15, 20196.246.486.216.246.24145,400
Oct 14, 20196.406.406.176.276.27277,700
Oct 11, 20196.106.486.096.436.43346,200
Oct 10, 20196.086.155.986.126.12436,000
Oct 09, 20196.166.205.986.106.1087,600
Oct 08, 20196.306.306.026.146.14122,000
Oct 07, 20196.486.486.236.336.3365,500
Oct 04, 20196.446.686.436.476.47136,100
Oct 03, 20196.396.496.386.446.44115,800
Oct 02, 20196.456.546.286.406.40113,900
Oct 01, 20196.706.706.366.516.51209,200
Sep 30, 20196.626.726.616.686.68231,900
Sep 27, 20196.696.736.636.666.66540,400
Sep 26, 20196.646.706.606.686.68741,000
Sep 25, 20196.476.686.276.606.60543,800
Sep 24, 20196.696.696.436.496.49184,100
Sep 23, 20196.756.806.636.696.69123,700
Sep 20, 20196.957.096.686.756.75295,800
Sep 19, 20197.137.186.836.956.95219,300
Sep 18, 20197.437.436.957.117.11215,600
Sep 17, 20197.707.707.287.437.43133,300
Sep 16, 20197.928.107.707.737.73404,400
Sep 13, 20197.707.787.667.707.70186,800
Sep 12, 20197.747.757.607.707.70205,900
Sep 11, 20197.687.757.597.707.70218,900
Sep 10, 20197.667.697.577.667.66157,600
Sep 09, 20197.707.737.597.607.60366,400
Sep 06, 20197.727.757.597.637.63103,600
Sep 05, 20197.807.807.667.697.69118,900
Sep 04, 20197.757.807.587.797.79481,700
Sep 03, 20197.607.727.507.727.72138,800
Aug 30, 20197.817.817.597.667.6652,800
Aug 29, 20197.717.797.617.767.7667,100
Aug 28, 20197.577.747.517.627.6253,100
Aug 27, 20197.657.717.407.527.5261,200
Aug 26, 20197.407.617.327.587.5886,300
Aug 23, 20197.507.657.257.307.30148,000
Aug 22, 20197.757.847.507.547.54108,300
Aug 21, 20197.877.877.717.787.7877,000
Aug 20, 20197.847.877.687.827.8266,200
Aug 19, 20197.777.897.727.877.8762,900
Aug 16, 20197.587.777.467.677.67141,200
Aug 15, 20197.497.657.457.517.51174,500
Aug 14, 20197.797.797.337.607.60212,600
Aug 13, 20197.957.997.637.917.91180,800
Aug 12, 20198.078.077.637.907.9068,900
Aug 09, 20198.048.137.818.098.09244,200
Aug 08, 20197.968.407.788.038.03131,000
Aug 07, 20197.858.167.787.977.97135,900
Aug 06, 20198.078.247.778.028.0299,000
Aug 05, 20198.278.407.708.068.06249,200
Aug 02, 20198.108.538.108.388.38270,800
Aug 01, 20198.008.298.008.158.15219,000
Jul 31, 20198.038.258.008.008.00183,900
Jul 30, 20197.768.077.508.038.0392,900
Jul 29, 20198.108.117.747.857.85127,000
Jul 26, 20198.078.268.078.158.1577,600
Jul 25, 20198.348.348.068.108.1056,300
Jul 24, 20198.288.468.238.288.28141,000
Jul 23, 20198.148.268.018.268.2686,600
Jul 22, 20198.098.338.018.098.0987,300
Jul 19, 20198.088.268.088.158.15115,000
Jul 18, 20198.108.158.028.098.0982,300
Jul 17, 20198.118.288.058.088.0890,900
Jul 16, 20198.048.317.948.128.12169,900
Jul 15, 20198.518.518.048.088.08109,600
Jul 12, 20198.488.618.208.388.3880,800
Jul 11, 20198.418.658.418.498.49129,100
Jul 10, 20198.348.468.318.448.44124,800
Jul 09, 20198.288.428.198.298.29128,900
Jul 08, 20198.338.458.058.288.2873,200
Jul 05, 20198.428.458.068.298.2986,900
Jul 03, 20198.508.558.458.508.5067,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...