NESR - National Energy Services Reunited Corp.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 28, 20198.818.838.458.608.6025,300
Feb 27, 20198.418.718.088.638.6366,300
Feb 26, 20198.498.538.368.408.4031,900
Feb 25, 20199.009.028.318.598.5963,200
Feb 22, 20198.849.008.548.768.7646,600
Feb 21, 20199.009.008.578.658.6537,700
Feb 20, 20198.468.638.408.548.5476,800
Feb 19, 20198.528.758.418.458.4524,800
Feb 15, 20198.408.508.298.348.34124,600
Feb 14, 20198.348.508.208.458.4539,600
Feb 13, 20198.188.438.128.288.2859,600
Feb 12, 20198.228.258.118.148.1425,400
Feb 11, 20198.108.188.108.108.1026,400
Feb 08, 20198.138.168.028.068.0636,900
Feb 07, 20198.068.238.018.138.135,600
Feb 06, 20198.248.258.068.178.1729,800
Feb 05, 20198.018.068.018.018.0113,800
Feb 04, 20197.888.247.878.038.038,600
Feb 01, 20197.658.197.658.008.00306,300
Jan 31, 20197.817.997.757.997.997,200
Jan 30, 20197.877.947.767.817.8120,800
Jan 29, 20197.878.237.878.238.232,400
Jan 28, 20198.078.117.857.857.8526,100
Jan 25, 20198.088.087.768.018.0114,400
Jan 24, 20197.758.077.758.008.0016,800
Jan 23, 20197.828.107.427.957.9548,800
Jan 22, 20198.208.237.687.907.9060,000
Jan 18, 20198.648.648.028.278.2741,800
Jan 17, 20198.358.678.358.668.667,200
Jan 16, 20198.588.588.298.408.405,500
Jan 15, 20198.508.658.428.658.652,000
Jan 14, 20198.428.698.428.548.5411,100
Jan 11, 20198.698.708.308.408.4014,600
Jan 10, 20198.678.708.368.618.6147,100
Jan 09, 20198.508.728.508.698.6928,100
Jan 08, 20198.738.738.448.678.6745,100
Jan 07, 20198.698.728.688.708.70105,000
Jan 04, 20198.618.758.598.708.70331,900
Jan 03, 20198.608.858.518.688.6854,500
Jan 02, 20198.538.808.198.708.7019,200
Dec 31, 20188.728.748.368.668.6611,200
Dec 28, 20188.608.768.528.768.7673,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...