National Energy Services Reunited Corp. (NESR)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 9.00 | 9.25 | 9.00 | 9.00 | 9.00 | 707,684 |
| 23 Apr 2024 | 9.00 | 9.10 | 8.90 | 9.00 | 9.00 | 121,707 |
| 22 Apr 2024 | 8.85 | 9.20 | 7.75 | 9.20 | 9.20 | 67,592 |
| 19 Apr 2024 | 8.60 | 9.10 | 8.60 | 9.00 | 9.00 | 150,170 |
| 18 Apr 2024 | 9.00 | 9.10 | 8.90 | 9.00 | 9.00 | 498,675 |
| 17 Apr 2024 | 8.90 | 9.00 | 8.89 | 8.95 | 8.95 | 258,903 |
| 16 Apr 2024 | 8.59 | 8.95 | 8.59 | 8.95 | 8.95 | 136,299 |
| 15 Apr 2024 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 49,240 |
| 12 Apr 2024 | 8.95 | 8.95 | 8.50 | 8.80 | 8.80 | 7,657 |
| 11 Apr 2024 | 8.85 | 8.95 | 8.70 | 8.85 | 8.85 | 250,303 |
| 10 Apr 2024 | 8.70 | 8.95 | 8.70 | 8.85 | 8.85 | 86,523 |
| 09 Apr 2024 | 8.75 | 8.95 | 8.75 | 8.85 | 8.85 | 5,046 |
| 08 Apr 2024 | 8.95 | 8.95 | 8.84 | 8.85 | 8.85 | 72,044 |
| 05 Apr 2024 | 8.70 | 8.95 | 8.10 | 8.85 | 8.85 | 151,014 |
| 04 Apr 2024 | 8.50 | 8.66 | 8.50 | 8.65 | 8.65 | 288,707 |
| 03 Apr 2024 | 8.03 | 8.55 | 8.03 | 8.50 | 8.50 | 266,890 |
| 02 Apr 2024 | 8.40 | 8.55 | 8.40 | 8.45 | 8.45 | 455,517 |
| 01 Apr 2024 | 8.00 | 8.19 | 8.00 | 8.10 | 8.10 | 115,256 |
| 28 Mar 2024 | 8.00 | 8.18 | 7.90 | 8.00 | 8.00 | 313,303 |
| 27 Mar 2024 | 8.00 | 8.20 | 7.90 | 8.00 | 8.00 | 191,473 |
| 26 Mar 2024 | 8.00 | 8.18 | 7.95 | 8.00 | 8.00 | 270,687 |
| 25 Mar 2024 | 7.90 | 8.18 | 7.90 | 8.18 | 8.18 | 36,266 |
| 22 Mar 2024 | 7.90 | 8.19 | 7.80 | 7.90 | 7.90 | 64,440 |
| 21 Mar 2024 | 8.00 | 8.20 | 7.90 | 8.00 | 8.00 | 238,226 |
| 20 Mar 2024 | 8.18 | 8.18 | 7.76 | 8.00 | 8.00 | 17,932 |
| 19 Mar 2024 | 7.75 | 8.05 | 7.75 | 7.95 | 7.95 | 49,043 |
| 18 Mar 2024 | 8.02 | 8.02 | 7.75 | 7.85 | 7.85 | 130,899 |
| 15 Mar 2024 | 8.02 | 8.02 | 7.84 | 8.02 | 8.02 | 80,927 |
| 14 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4,556 |
| 13 Mar 2024 | 8.00 | 8.03 | 7.95 | 8.00 | 8.00 | 95,689 |
| 12 Mar 2024 | 7.75 | 8.00 | 7.75 | 7.95 | 7.95 | 16,934 |
| 11 Mar 2024 | 8.00 | 8.00 | 7.74 | 7.75 | 7.75 | 9,818 |
| 08 Mar 2024 | 7.75 | 7.75 | 7.40 | 7.75 | 7.75 | 2,565 |
| 07 Mar 2024 | 7.80 | 8.00 | 7.60 | 7.69 | 7.69 | 131,361 |
| 06 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 05 Mar 2024 | 7.70 | 8.00 | 7.60 | 7.70 | 7.70 | 161,674 |
| 04 Mar 2024 | 7.75 | 7.75 | 7.43 | 7.70 | 7.70 | 13,819 |
| 01 Mar 2024 | 7.70 | 7.80 | 7.55 | 7.75 | 7.75 | 279,240 |
| 29 Feb 2024 | 7.80 | 7.80 | 7.60 | 7.75 | 7.75 | 62,176 |
| 28 Feb 2024 | 8.00 | 8.00 | 7.58 | 7.85 | 7.85 | 154,262 |
| 27 Feb 2024 | 8.00 | 8.05 | 7.97 | 8.05 | 8.05 | 25,814 |
| 26 Feb 2024 | 7.80 | 8.01 | 7.80 | 8.00 | 8.00 | 134,646 |
| 23 Feb 2024 | 7.55 | 8.50 | 7.55 | 8.50 | 8.50 | 103,398 |
| 22 Feb 2024 | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | 65,972 |
| 21 Feb 2024 | 7.50 | 7.80 | 7.40 | 7.40 | 7.40 | 115,573 |
| 20 Feb 2024 | 6.51 | 7.82 | 6.51 | 7.80 | 7.80 | 41,517 |
| 16 Feb 2024 | 6.98 | 7.85 | 6.51 | 7.75 | 7.75 | 12,365 |
| 15 Feb 2024 | 7.40 | 7.83 | 7.40 | 7.83 | 7.83 | 42,229 |
| 14 Feb 2024 | 7.57 | 7.65 | 7.00 | 7.40 | 7.40 | 90,255 |
| 13 Feb 2024 | 7.48 | 7.50 | 7.48 | 7.48 | 7.48 | 1,016 |
| 12 Feb 2024 | 7.75 | 7.75 | 7.36 | 7.60 | 7.60 | 75,235 |
| 09 Feb 2024 | 7.28 | 7.80 | 7.08 | 7.55 | 7.55 | 17,271 |
| 08 Feb 2024 | 7.00 | 7.05 | 6.90 | 7.05 | 7.05 | 4,080 |
| 07 Feb 2024 | 7.20 | 7.55 | 7.15 | 7.15 | 7.15 | 31,926 |
| 06 Feb 2024 | 7.05 | 7.28 | 7.00 | 7.00 | 7.00 | 4,821 |
| 05 Feb 2024 | 6.99 | 7.30 | 6.99 | 7.00 | 7.00 | 49,404 |
| 02 Feb 2024 | 7.20 | 7.40 | 7.08 | 7.18 | 7.18 | 47,366 |
| 01 Feb 2024 | 6.80 | 7.20 | 6.80 | 7.08 | 7.08 | 120,584 |
| 31 Jan 2024 | 7.25 | 7.90 | 6.85 | 7.40 | 7.40 | 172,624 |
| 30 Jan 2024 | 7.91 | 7.91 | 7.12 | 7.30 | 7.30 | 2,506,388 |
| 29 Jan 2024 | 8.50 | 8.50 | 8.33 | 8.40 | 8.40 | 33,222 |
| 26 Jan 2024 | 8.00 | 8.50 | 7.98 | 8.35 | 8.35 | 87,323 |
| 25 Jan 2024 | 7.93 | 8.00 | 7.93 | 8.00 | 8.00 | 148,658 |
| 24 Jan 2024 | 7.90 | 7.93 | 7.88 | 7.93 | 7.93 | 8,081 |
| 23 Jan 2024 | 7.51 | 7.95 | 7.51 | 7.95 | 7.95 | 18,434 |
| 22 Jan 2024 | 7.75 | 7.82 | 7.75 | 7.79 | 7.79 | 38,107 |
| 19 Jan 2024 | 7.75 | 7.80 | 7.68 | 7.80 | 7.80 | 76,030 |
| 18 Jan 2024 | 7.78 | 7.80 | 7.75 | 7.75 | 7.75 | 16,229 |
| 17 Jan 2024 | 7.60 | 7.84 | 7.60 | 7.80 | 7.80 | 39,056 |
| 16 Jan 2024 | 7.50 | 7.78 | 7.50 | 7.60 | 7.60 | 109,819 |
| 12 Jan 2024 | 7.50 | 7.50 | 6.66 | 7.50 | 7.50 | 38,528 |
| 11 Jan 2024 | 7.50 | 7.55 | 7.48 | 7.49 | 7.49 | 148,923 |
| 10 Jan 2024 | 7.65 | 7.85 | 6.65 | 7.61 | 7.61 | 56,926 |
| 09 Jan 2024 | 7.61 | 8.00 | 5.00 | 7.65 | 7.65 | 184,960 |
| 08 Jan 2024 | 8.30 | 8.49 | 7.50 | 7.61 | 7.61 | 147,583 |
| 05 Jan 2024 | 7.00 | 8.13 | 7.00 | 8.03 | 8.03 | 452,271 |
| 04 Jan 2024 | 7.20 | 7.30 | 6.98 | 7.20 | 7.20 | 922,500 |
| 03 Jan 2024 | 6.80 | 7.05 | 6.70 | 7.00 | 7.00 | 376,184 |
| 02 Jan 2024 | 6.00 | 6.70 | 6.00 | 6.60 | 6.60 | 2,531,229 |
| 29 Dec 2023 | 5.50 | 6.27 | 5.15 | 6.10 | 6.10 | 345,824 |
| 28 Dec 2023 | 6.50 | 6.50 | 4.95 | 5.00 | 5.00 | 69,834 |
| 27 Dec 2023 | 5.01 | 5.01 | 4.97 | 5.00 | 5.00 | 11,143 |
| 26 Dec 2023 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | 106,510 |
| 22 Dec 2023 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | 91,677 |
| 21 Dec 2023 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | 48,726 |
| 20 Dec 2023 | 4.35 | 5.00 | 4.35 | 4.51 | 4.51 | 43,715 |
| 19 Dec 2023 | 3.90 | 4.60 | 3.90 | 4.35 | 4.35 | 278,517 |
| 18 Dec 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| 15 Dec 2023 | 4.29 | 4.50 | 4.29 | 4.40 | 4.40 | 33,669 |
| 14 Dec 2023 | 4.25 | 4.60 | 4.24 | 4.30 | 4.30 | 294,136 |
| 13 Dec 2023 | 4.25 | 4.45 | 4.21 | 4.25 | 4.25 | 46,626 |
| 12 Dec 2023 | 4.20 | 4.50 | 4.00 | 4.25 | 4.25 | 476,131 |
| 11 Dec 2023 | 4.70 | 4.70 | 3.80 | 4.50 | 4.50 | 4,813,188 |
| 08 Dec 2023 | 4.60 | 4.60 | 4.40 | 4.60 | 4.60 | 16,028 |
| 07 Dec 2023 | 4.50 | 4.60 | 4.50 | 4.50 | 4.50 | 32,198 |
| 06 Dec 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 05 Dec 2023 | 4.75 | 4.75 | 4.60 | 4.75 | 4.75 | 4,225 |
| 04 Dec 2023 | 4.80 | 5.00 | 4.75 | 4.75 | 4.75 | 7,166 |
| 01 Dec 2023 | 4.95 | 4.95 | 4.72 | 4.90 | 4.90 | 52,679 |
| 30 Nov 2023 | 5.05 | 5.05 | 4.75 | 4.75 | 4.75 | 45,435 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.