Nabors Industries (NY: NBR )

117.80 USD +0.59 (+0.50%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 45.00 45.98 34.23 37.06 2,260,300 -7.89(-17.55%)
May 28, 2020 40.99 48.33 39.15 44.95 2,958,487 +6.32(+16.36%)
May 27, 2020 35.18 38.63 33.50 38.63 1,912,129 +5.95(+18.21%)
May 26, 2020 27.89 33.00 27.80 32.68 1,275,391 +6.52(+24.92%)
May 22, 2020 28.79 29.30 25.25 26.16 1,697,800 -3.26(-11.08%)
May 21, 2020 22.31 33.40 22.29 29.42 4,233,716 +7.36(+33.36%)
May 20, 2020 20.41 22.16 19.75 22.06 645,406 +2.20(+11.08%)
May 19, 2020 20.65 21.30 19.53 19.86 705,451 -0.80(-3.87%)
May 18, 2020 18.38 20.77 17.85 20.66 953,546 +3.66(+21.53%)
May 15, 2020 16.31 18.18 16.26 17.00 615,200 +0.55(+3.34%)
May 14, 2020 15.69 17.74 14.76 16.45 917,594 +0.20(+1.23%)
May 13, 2020 17.27 18.33 15.31 16.25 944,039 -1.75(-9.72%)
May 12, 2020 18.49 20.84 17.74 18.00 1,565,559 +0.53(+3.03%)
May 11, 2020 14.33 17.61 14.17 17.47 1,214,992 +3.35(+23.73%)
May 08, 2020 13.40 14.66 13.33 14.12 859,300 +0.72(+5.37%)
May 07, 2020 13.11 13.74 12.86 13.40 819,940 +0.97(+7.80%)
May 06, 2020 12.05 13.28 12.00 12.43 895,688 +0.21(+1.72%)
May 05, 2020 13.86 14.00 11.80 12.22 775,161 -0.91(-6.93%)
May 04, 2020 13.35 14.17 12.50 13.13 669,809 -0.62(-4.51%)
May 01, 2020 13.82 14.55 12.83 13.75 1,014,300 -0.98(-6.65%)
Apr 30, 2020 13.47 15.72 12.07 14.73 1,206,389 +0.96(+6.97%)
Apr 29, 2020 11.90 13.84 11.45 13.77 1,374,226 +2.36(+20.68%)
Apr 28, 2020 12.36 12.63 10.20 11.41 1,284,793 -0.89(-7.24%)
Apr 27, 2020 11.90 12.64 11.15 12.30 910,043 -0.92(-6.96%)
Apr 24, 2020 13.59 14.33 11.88 13.22 1,037,400 +1.55(+13.28%)
Apr 23, 2020 10.35 12.46 9.790 11.67 1,253,039 +1.17(+11.14%)
Apr 22, 2020 13.00 13.00 10.00 10.50 546,361 -1.00(-8.70%)
Apr 21, 2020 12.40 12.40 11.00 11.50 474,192 -2.22(-16.21%)
Apr 20, 2020 13.63 15.50 13.20 13.72 533,521 +0.09(+0.66%)
Apr 17, 2020 16.01 16.33 13.50 13.63 435,504 -2.37(-14.78%)
Apr 16, 2020 17.00 17.00 15.00 16.00 282,709 +0.00(+0.00%)
Apr 15, 2020 18.50 19.00 16.00 16.00 240,029 -2.77(-14.76%)
Apr 14, 2020 20.00 20.12 18.10 18.77 168,478 -0.23(-1.21%)
Apr 13, 2020 20.50 21.00 18.09 19.00 247,106 +0.16(+0.88%)
Apr 09, 2020 17.50 19.75 17.50 18.84 415,664 +1.60(+9.28%)
Apr 08, 2020 17.64 17.75 15.59 17.24 282,902 +0.70(+4.20%)
Apr 07, 2020 19.25 19.59 16.32 16.54 360,728 -1.29(-7.24%)
Apr 06, 2020 18.90 19.44 17.50 17.83 149,891 -0.14(-0.75%)
Apr 03, 2020 20.64 20.64 17.05 17.96 246,326 -1.54(-7.87%)
Apr 02, 2020 20.50 21.50 18.00 19.50 187,394 +1.98(+11.30%)
Apr 01, 2020 19.50 20.00 17.52 17.52 176,608 -1.99(-10.18%)
Mar 31, 2020 20.98 23.00 19.51 19.51 148,312 +0.78(+4.14%)
Mar 30, 2020 21.64 22.51 17.50 18.73 218,104 -2.77(-12.90%)
Mar 27, 2020 22.92 25.75 21.50 21.50 135,380 -2.50(-10.40%)
Mar 26, 2020 26.00 28.46 22.39 24.00 203,000 -1.76(-6.81%)
Mar 25, 2020 31.00 32.62 25.04 25.76 255,140 -7.24(-21.95%)
Mar 24, 2020 25.00 33.50 25.00 33.00 279,427 +7.90(+31.50%)
Mar 23, 2020 21.50 25.50 21.00 25.10 191,547 +1.95(+8.40%)
Mar 20, 2020 22.57 24.98 20.00 23.15 301,462 +0.65(+2.89%)
Mar 19, 2020 19.53 24.26 19.00 22.50 200,859 +2.13(+10.46%)
Mar 18, 2020 22.00 23.50 17.50 20.37 208,739 -4.30(-17.43%)
Mar 17, 2020 18.77 26.00 18.25 24.67 311,126 +6.42(+35.18%)
Mar 16, 2020 17.00 18.90 15.50 18.25 233,069 -0.25(-1.35%)
Mar 13, 2020 19.00 19.50 16.50 18.50 215,918 +2.50(+15.62%)
Mar 12, 2020 18.00 18.44 15.50 16.00 241,547 -3.83(-19.31%)
Mar 11, 2020 22.00 23.00 16.33 19.83 362,341 -2.17(-9.86%)
Mar 10, 2020 32.51 33.00 20.25 22.00 569,823 -3.50(-13.73%)
Mar 09, 2020 27.50 29.00 25.50 25.50 352,083 -22.58(-46.96%)
Mar 06, 2020 65.50 65.50 47.57 48.08 484,142 -18.92(-28.24%)
Mar 05, 2020 78.00 79.50 64.00 67.00 395,579 -14.50(-17.79%)
Mar 04, 2020 86.00 86.00 77.50 81.50 190,779 -3.00(-3.55%)
Mar 03, 2020 90.50 92.00 82.50 84.50 164,584 -4.50(-5.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.