NESR - National Energy Services Reunited Corp.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20198.148.268.018.268.2685,378
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
Jul 02, 20198.508.508.228.428.42138,400
Jul 01, 20198.708.828.438.508.50385,200
Jun 28, 20198.608.948.448.708.703,225,200
Jun 27, 20198.558.708.478.578.57116,000
Jun 26, 20198.728.768.478.528.52112,900
Jun 25, 20198.748.748.488.728.72282,100
Jun 24, 20198.578.808.498.778.77263,500
Jun 21, 20198.528.658.338.528.52259,200
Jun 20, 20198.418.708.228.708.70322,200
Jun 19, 20197.748.367.568.328.32209,200
Jun 18, 20197.748.117.637.747.74125,700
Jun 17, 20197.617.957.457.737.73181,400
Jun 14, 20197.967.967.557.647.64192,300
Jun 13, 20197.928.057.697.907.90158,600
Jun 12, 20198.198.237.857.967.96251,300
Jun 11, 20198.268.598.108.208.20148,800
Jun 10, 20199.099.298.428.528.52320,200
Jun 07, 20198.809.108.809.029.02115,600
Jun 06, 20198.708.898.648.778.77100,000
Jun 05, 20198.989.038.558.708.70125,200
Jun 04, 20199.149.238.708.918.91229,900
Jun 03, 20199.019.548.909.029.02105,700
May 31, 20198.959.348.739.039.0394,700
May 30, 20199.029.308.879.049.04114,800
May 29, 20198.579.128.129.019.0188,300
May 28, 20198.889.028.498.738.73165,800
May 24, 20199.379.578.718.918.91195,400
May 23, 20199.809.809.139.339.33134,900
May 22, 201910.1510.169.729.929.92131,700
May 21, 201910.1210.3010.1210.2210.22302,100
May 20, 20199.6910.249.6810.0610.06216,300
May 17, 20199.529.809.509.699.69177,900
May 16, 20199.389.609.259.549.54338,200
May 15, 20199.309.459.039.449.44127,700
May 14, 20199.419.559.369.449.44135,400
May 13, 20199.239.509.049.439.43103,400
May 10, 20199.829.859.499.559.55111,500
May 09, 20199.8610.209.549.779.77124,000
May 08, 201910.3910.439.8010.0110.01113,200
May 07, 201910.5410.5710.3510.4510.45230,600
May 06, 201910.6010.6610.5310.5510.55132,200
May 03, 201910.6410.6710.5510.6210.62202,100
May 02, 201910.5310.6410.4810.5910.59125,500
May 01, 201910.5710.7010.5110.5610.56126,700
Apr 30, 201910.5910.7010.3610.5710.57106,500
Apr 29, 201910.5110.6310.4810.5810.5878,000
Apr 26, 201910.7010.7510.3510.5910.59101,900
Apr 25, 201910.7410.8010.4610.6010.60231,800
Apr 24, 201910.5910.7810.4510.6810.68234,800
Apr 23, 201910.5210.6210.4710.5010.50216,300
Apr 22, 201910.4810.7010.3410.5310.53240,300
Apr 18, 201910.5910.7510.3610.4110.41150,800
Apr 17, 201910.6010.8010.4510.5510.55402,600
Apr 16, 201910.5510.5510.4610.4810.48137,600
Apr 15, 201910.3310.5510.2010.5010.50203,500
Apr 12, 201910.1910.3410.0010.3310.33268,600
Apr 11, 201910.2510.2510.0010.0510.05415,400
Apr 10, 201910.2410.2810.0510.1710.17140,400
Apr 09, 201910.2210.5610.0510.2510.25150,200
Apr 08, 201910.2510.3010.1210.2310.2379,200
Apr 05, 201910.1710.309.7410.2510.2552,700
Apr 04, 201910.1310.149.9310.0410.0434,500
Apr 03, 201910.3210.3210.0010.0110.0133,700
Apr 02, 201910.2910.3410.0110.2310.2362,400
Apr 01, 201910.6010.6010.1910.2710.2749,800
Mar 29, 201910.5210.5510.3410.4510.4531,500
Mar 28, 201910.5010.5710.3010.4110.4179,700
Mar 27, 201910.4610.4710.0510.3310.3342,900
Mar 26, 201910.6510.7510.3310.4610.46152,700
Mar 25, 201910.5510.7810.0810.6010.6048,600
Mar 22, 201910.7310.7310.4110.5910.5923,200
Mar 21, 201910.6110.7410.0110.7310.7342,200
Mar 20, 201910.5410.6910.0710.5610.56105,000
Mar 19, 201910.3210.559.8010.4810.48362,900
Mar 18, 201910.1510.429.9310.3610.36167,700
Mar 15, 20199.7410.059.3610.0510.0591,600
Mar 14, 20199.609.779.339.739.73135,000
Mar 13, 20199.459.639.319.579.57135,100
Mar 12, 20198.919.478.919.319.31268,700
Mar 11, 20198.778.998.638.908.9055,200
Mar 08, 20198.778.808.618.768.76618,200
Mar 07, 20198.728.828.178.768.7683,700
Mar 06, 20198.678.808.488.808.8031,900
Mar 05, 20198.769.008.688.808.8061,300
Mar 04, 20198.858.938.758.808.8062,600
Mar 01, 20198.678.838.608.758.7540,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...