Nabors Industries (NY: NBR )

87.51 USD -4.27 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 104.89 112.42 95.59 111.01 308,400 +4.10(+3.83%)
Feb 25, 2021 106.36 110.00 104.44 106.91 256,693 +1.43(+1.36%)
Feb 24, 2021 89.70 105.94 89.43 105.48 447,134 +17.39(+19.74%)
Feb 23, 2021 91.44 91.62 79.27 88.09 191,467 -1.23(-1.38%)
Feb 22, 2021 87.24 92.02 87.24 89.32 181,426 +1.85(+2.12%)
Feb 19, 2021 84.00 89.00 82.85 87.47 143,400 +3.90(+4.67%)
Feb 18, 2021 86.42 87.20 80.50 83.57 215,822 -3.88(-4.44%)
Feb 17, 2021 88.16 91.89 85.62 87.45 256,450 -1.05(-1.19%)
Feb 16, 2021 87.50 91.05 86.99 88.50 210,969 +3.18(+3.73%)
Feb 12, 2021 80.19 86.56 79.88 85.32 177,800 +3.89(+4.78%)
Feb 11, 2021 84.33 86.41 79.89 81.43 189,878 -3.78(-4.44%)
Feb 10, 2021 81.78 85.78 79.47 85.21 201,420 +4.96(+6.18%)
Feb 09, 2021 87.09 88.50 79.18 80.25 314,827 -8.14(-9.21%)
Feb 08, 2021 79.23 88.66 78.81 88.39 379,596 +10.27(+13.15%)
Feb 05, 2021 76.23 79.00 74.01 78.12 302,500 +2.56(+3.39%)
Feb 04, 2021 75.65 76.19 73.25 75.56 195,510 +0.75(+1.00%)
Feb 03, 2021 72.37 75.00 71.65 74.81 209,394 +2.92(+4.06%)
Feb 02, 2021 76.00 77.26 71.13 71.89 261,357 -2.29(-3.09%)
Feb 01, 2021 71.51 74.42 67.37 74.18 360,135 +2.76(+3.86%)
Jan 29, 2021 64.46 71.51 63.74 71.42 672,300 +6.96(+10.80%)
Jan 28, 2021 63.03 65.24 61.74 64.46 259,123 +1.63(+2.59%)
Jan 27, 2021 56.37 65.84 55.01 62.83 394,812 +5.49(+9.57%)
Jan 26, 2021 60.35 61.16 57.27 57.34 156,303 -1.76(-2.98%)
Jan 25, 2021 59.60 60.04 56.75 59.10 202,471 -1.76(-2.89%)
Jan 22, 2021 57.79 60.90 57.71 60.86 242,800 +0.47(+0.78%)
Jan 21, 2021 64.39 64.53 59.53 60.39 361,044 -4.80(-7.36%)
Jan 20, 2021 66.45 66.94 64.15 65.19 220,357 -0.66(-1.00%)
Jan 19, 2021 66.51 68.00 65.00 65.85 319,254 +0.71(+1.09%)
Jan 15, 2021 65.64 66.49 64.42 65.14 343,900 -2.81(-4.14%)
Jan 14, 2021 65.88 69.28 65.02 67.95 391,100 +2.79(+4.28%)
Jan 13, 2021 68.15 68.15 63.31 65.16 402,864 -1.87(-2.79%)
Jan 12, 2021 68.50 72.56 66.36 67.03 461,719 +0.50(+0.75%)
Jan 11, 2021 66.45 68.67 65.08 66.53 226,996 -1.75(-2.56%)
Jan 08, 2021 70.07 70.19 66.70 68.28 207,400 +0.20(+0.29%)
Jan 07, 2021 69.83 71.25 67.31 68.08 218,312 +0.58(+0.86%)
Jan 06, 2021 68.51 71.65 67.02 67.50 361,708 -1.45(-2.10%)
Jan 05, 2021 61.41 69.69 61.41 68.95 398,576 +8.33(+13.74%)
Jan 04, 2021 58.36 61.70 58.17 60.62 233,322 +2.39(+4.10%)
Dec 31, 2020 58.23 58.23 58.23 164,131 +1.56(+2.75%)
Dec 30, 2020 56.37 58.21 55.61 56.67 164,131 +0.36(+0.64%)
Dec 29, 2020 57.42 57.78 54.83 56.31 175,702 -0.70(-1.23%)
Dec 28, 2020 59.42 60.74 56.76 57.01 168,473 -1.34(-2.30%)
Dec 24, 2020 60.40 60.78 57.71 58.35 98,300 -1.39(-2.33%)
Dec 23, 2020 57.73 61.99 57.68 59.74 224,840 +2.68(+4.70%)
Dec 22, 2020 60.79 61.48 56.51 57.06 349,210 -3.64(-6.00%)
Dec 21, 2020 59.30 62.25 58.44 60.70 349,864 -1.81(-2.90%)
Dec 18, 2020 67.69 68.50 61.62 62.51 469,100 -5.52(-8.11%)
Dec 17, 2020 67.95 68.81 64.85 68.03 243,239 +0.67(+0.99%)
Dec 16, 2020 71.17 71.74 66.32 67.36 310,783 -3.22(-4.56%)
Dec 15, 2020 71.20 73.67 69.81 70.58 240,521 -0.03(-0.04%)
Dec 14, 2020 75.92 76.76 68.04 70.61 399,302 -3.08(-4.18%)
Dec 11, 2020 74.19 75.94 69.59 73.69 409,600 -1.75(-2.32%)
Dec 10, 2020 68.00 76.36 67.19 75.44 442,321 +7.26(+10.65%)
Dec 09, 2020 67.01 70.99 66.32 68.18 572,329 +2.86(+4.38%)
Dec 08, 2020 61.46 65.38 61.00 65.32 312,364 +3.25(+5.24%)
Dec 07, 2020 60.64 63.24 59.50 62.07 313,508 +0.66(+1.07%)
Dec 04, 2020 59.00 61.62 58.28 61.41 430,000 +4.43(+7.77%)
Dec 03, 2020 58.11 59.88 56.00 56.98 382,652 -0.62(-1.08%)
Dec 02, 2020 56.25 60.63 55.25 57.60 414,317 +0.44(+0.77%)
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.