Nabors Industries (NY: NBR )

115.83 USD -1.38 (-1.18%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 85.79 88.00 80.39 80.85 252,100 -7.52(-8.51%)
Apr 29, 2021 90.14 93.70 86.57 88.37 258,944 -3.63(-3.95%)
Apr 28, 2021 85.03 92.74 84.14 92.00 172,752 +9.11(+10.99%)
Apr 27, 2021 87.58 88.44 80.18 82.89 149,066 -4.52(-5.17%)
Apr 26, 2021 85.24 88.08 85.13 87.41 127,220 +2.52(+2.97%)
Apr 23, 2021 83.02 86.32 82.13 84.89 78,100 +1.56(+1.87%)
Apr 22, 2021 86.00 86.06 82.10 83.33 89,024 -2.19(-2.56%)
Apr 21, 2021 81.77 86.72 80.25 85.52 122,842 +2.01(+2.41%)
Apr 20, 2021 88.83 89.10 81.50 83.51 125,554 -6.00(-6.70%)
Apr 19, 2021 89.34 92.48 87.63 89.51 91,392 +0.33(+0.37%)
Apr 16, 2021 90.66 91.36 87.66 89.18 120,100 -0.27(-0.30%)
Apr 15, 2021 91.47 91.47 87.04 89.45 98,448 -3.84(-4.12%)
Apr 14, 2021 86.59 94.74 86.59 93.29 128,140 +7.29(+8.48%)
Apr 13, 2021 84.93 86.85 81.65 86.00 100,550 +1.58(+1.87%)
Apr 12, 2021 90.65 91.46 83.76 84.42 163,541 -4.17(-4.71%)
Apr 09, 2021 91.61 93.68 88.30 88.59 137,600 -5.01(-5.35%)
Apr 08, 2021 93.28 94.44 90.30 93.60 156,126 -1.91(-2.00%)
Apr 07, 2021 92.86 96.27 90.07 95.51 150,192 +3.44(+3.74%)
Apr 06, 2021 91.07 98.77 91.07 92.07 141,065 +1.47(+1.62%)
Apr 05, 2021 98.49 98.49 89.68 90.60 125,111 -8.19(-8.29%)
Apr 01, 2021 95.00 98.81 92.55 98.79 125,000 +5.34(+5.71%)
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%)
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.