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 (%)
Mar 31, 2021 92.59 94.70 90.33 93.45 133,617 +0.95(+1.03%)
Mar 30, 2021 90.58 93.45 89.01 92.50 103,012 +0.98(+1.07%)
Mar 29, 2021 96.38 99.00 91.31 91.52 132,626 -7.53(-7.60%)
Mar 26, 2021 100.94 102.45 94.46 99.05 168,300 +2.54(+2.63%)
Mar 25, 2021 87.31 96.81 85.20 96.51 213,743 +5.99(+6.62%)
Mar 24, 2021 95.80 98.29 90.22 90.52 161,727 -0.62(-0.68%)
Mar 23, 2021 98.80 99.34 89.73 91.14 239,571 -11.49(-11.20%)
Mar 22, 2021 108.92 109.00 102.62 102.63 118,257 -5.14(-4.77%)
Mar 19, 2021 108.63 111.24 103.77 107.77 302,200 -1.39(-1.27%)
Mar 18, 2021 122.70 123.60 107.64 109.16 192,083 -14.84(-11.97%)
Mar 17, 2021 121.10 125.46 120.05 124.00 98,013 +1.58(+1.29%)
Mar 16, 2021 128.20 128.99 121.00 122.42 137,302 -7.51(-5.78%)
Mar 15, 2021 130.47 131.33 127.74 129.93 131,100 +0.06(+0.05%)
Mar 12, 2021 129.39 131.99 127.17 129.87 150,900 +0.48(+0.37%)
Mar 11, 2021 130.51 132.44 125.50 129.39 158,774 -1.04(-0.80%)
Mar 10, 2021 124.08 131.95 122.13 130.43 160,233 +8.42(+6.90%)
Mar 09, 2021 130.48 131.28 118.89 122.01 184,454 -8.48(-6.50%)
Mar 08, 2021 130.00 133.61 124.09 130.49 237,950 +3.74(+2.95%)
Mar 05, 2021 118.70 127.46 115.34 126.75 268,200 +12.51(+10.95%)
Mar 04, 2021 109.72 115.25 107.27 114.24 183,914 +5.09(+4.66%)
Mar 03, 2021 106.12 113.44 106.12 109.15 180,630 +4.09(+3.89%)
Mar 02, 2021 117.28 119.96 104.80 105.06 226,601 -12.80(-10.86%)
Mar 01, 2021 115.56 118.73 113.54 117.86 201,153 +6.85(+6.17%)
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%)
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.