Nabors Industries (NY: NBR )

87.07 USD -0.24 (-0.27%)
Streaming Delayed Price Updated: 3:06 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 89.50 90.00 79.00 89.00 211,579 +1.00(+1.14%)
Feb 28, 2020 80.00 88.00 80.00 88.00 171,492 +4.00(+4.76%)
Feb 27, 2020 85.00 85.00 75.00 84.00 304,107 -5.50(-6.15%)
Feb 26, 2020 90.50 94.00 87.50 89.50 134,748 +0.00(+0.00%)
Feb 25, 2020 99.00 99.50 87.00 89.50 182,373 -8.50(-8.67%)
Feb 24, 2020 106.50 107.50 97.00 98.00 169,249 -17.00(-14.78%)
Feb 21, 2020 112.50 115.50 106.51 115.00 137,222 -1.50(-1.29%)
Feb 20, 2020 115.00 118.00 112.50 116.50 192,915 +3.00(+2.64%)
Feb 19, 2020 112.00 113.50 109.50 113.50 90,305 +3.00(+2.71%)
Feb 18, 2020 111.00 112.50 105.00 110.50 138,513 -3.00(-2.64%)
Feb 14, 2020 114.00 114.50 109.50 113.50 81,266 +0.50(+0.44%)
Feb 13, 2020 113.00 116.50 112.00 113.00 73,943 -1.00(-0.88%)
Feb 12, 2020 115.50 119.00 113.50 114.00 133,309 +4.00(+3.64%)
Feb 11, 2020 109.50 113.00 107.50 110.00 93,077 +3.00(+2.80%)
Feb 10, 2020 107.50 110.50 104.50 107.00 91,914 -1.50(-1.38%)
Feb 07, 2020 106.50 111.50 106.00 108.50 83,860 -0.50(-0.46%)
Feb 06, 2020 115.50 115.50 107.00 109.00 112,928 -4.50(-3.96%)
Feb 05, 2020 108.00 116.00 108.00 113.50 131,592 +11.00(+10.73%)
Feb 04, 2020 104.50 109.00 102.00 102.50 156,185 +1.00(+0.99%)
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.