National Energy Services Reunited Corp WT (NQ: NESRW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2022 | 0.3533 | 0 | +0.06(+18.92%) | |||
| Aug 29, 2022 | 0.3909 | 0.4601 | 0.2708 | 0.2971 | 6,237 | -0.06(-16.54%) |
| Aug 26, 2022 | 0.3572 | 0.4589 | 0.3308 | 0.3560 | 4,045 | +0.03(+10.29%) |
| Aug 25, 2022 | 0.2801 | 0.3237 | 0.2645 | 0.3228 | 6,447 | +0.03(+11.73%) |
| Aug 23, 2022 | 0.2889 | 10 | +0.09(+44.59%) | |||
| Aug 17, 2022 | 0.1998 | 0 | -0.13(-39.45%) | |||
| Aug 15, 2022 | 0.3300 | 97 | -0.00(-0.03%) | |||
| Aug 10, 2022 | 0.3301 | 0 | +0.00(+0.00%) | |||
| Aug 05, 2022 | 0.3301 | 0 | +0.01(+2.74%) | |||
| Aug 03, 2022 | 0.3213 | 0 | +0.13(+69.11%) | |||
| Jul 26, 2022 | 0.1900 | 89 | -0.07(-26.92%) | |||
| Jul 25, 2022 | 0.3289 | 0.3615 | 0.2600 | 0.2600 | 6,704 | -0.03(-10.38%) |
| Jul 22, 2022 | 0.3490 | 0.3995 | 0.2901 | 0.2901 | 2,431 | +0.01(+5.34%) |
| Jul 21, 2022 | 0.3023 | 0.4196 | 0.2739 | 0.2754 | 7,858 | +0.00(+0.11%) |
| Jul 20, 2022 | 0.2240 | 0.3533 | 0.1665 | 0.2751 | 9,209 | -0.02(-5.79%) |
| Jul 19, 2022 | 0.3967 | 0.4512 | 0.2438 | 0.2920 | 23,046 | -0.05(-14.77%) |
| Jul 18, 2022 | 0.3458 | 0.3984 | 0.3146 | 0.3426 | 7,296 | +0.06(+22.40%) |
| Jul 15, 2022 | 0.2719 | 0.3421 | 0.2235 | 0.2799 | 14,319 | +0.03(+11.96%) |
| Jul 14, 2022 | 0.2890 | 0.3348 | 0.2209 | 0.2500 | 5,178 | -0.00(-1.81%) |
| Jul 13, 2022 | 0.2767 | 0.2767 | 0.2245 | 0.2546 | 4,862 | -0.04(-12.18%) |
| Jul 12, 2022 | 0.3100 | 0.3458 | 0.2695 | 0.2899 | 10,007 | +0.04(+15.96%) |
| Jul 11, 2022 | 0.2904 | 0.3504 | 0.2499 | 0.2500 | 13,302 | +0.03(+13.64%) |
| Jul 08, 2022 | 0.3476 | 0.4588 | 0.2200 | 0.2200 | 18,397 | -0.10(-30.58%) |
| Jul 07, 2022 | 0.2640 | 0.3574 | 0.2503 | 0.3169 | 11,833 | -0.02(-6.71%) |
| Jul 06, 2022 | 0.3397 | 0.3397 | 0.3397 | 0.3397 | 100 | +0.10(+41.54%) |
| Jul 05, 2022 | 0.2960 | 0.3817 | 0.2400 | 0.2400 | 6,495 | -0.02(-6.21%) |
| Jul 01, 2022 | 0.2623 | 0.2700 | 0.2508 | 0.2559 | 3,517 | +0.06(+28.92%) |
| Jun 29, 2022 | 0.1985 | 1 | +0.03(+19.29%) | |||
| Jun 28, 2022 | 0.1800 | 0.1870 | 0.1603 | 0.1664 | 4,630 | -0.03(-16.80%) |
| Jun 24, 2022 | 0.2000 | 100 | +0.01(+5.21%) | |||
| Jun 23, 2022 | 0.3500 | 0.5499 | 0.1901 | 0.1901 | 2,338 | -0.16(-45.69%) |
| Jun 22, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 7,641 | +0.00(+0.00%) |
| Jun 21, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,055 | -0.01(-2.72%) |
| Jun 17, 2022 | 0.3202 | 0.3598 | 0.3202 | 0.3598 | 4,011 | +0.07(+22.97%) |
| Jun 16, 2022 | 0.2960 | 0.3163 | 0.2926 | 0.2926 | 2,901 | -0.02(-7.49%) |
| Jun 15, 2022 | 0.2372 | 0.3646 | 0.2372 | 0.3163 | 4,648 | +0.10(+45.83%) |
| Jun 14, 2022 | 0.2704 | 0.2704 | 0.1801 | 0.2169 | 5,226 | -0.08(-27.70%) |
| Jun 13, 2022 | 0.3878 | 0.4251 | 0.2403 | 0.3000 | 7,504 | -0.05(-15.16%) |
| Jun 10, 2022 | 0.3410 | 0.4066 | 0.2535 | 0.3536 | 7,310 | -0.02(-6.16%) |
| Jun 09, 2022 | 0.4232 | 0.4232 | 0.2785 | 0.3768 | 10,363 | -0.09(-19.59%) |
| Jun 08, 2022 | 0.3527 | 0.5114 | 0.2606 | 0.4686 | 3,855 | +0.09(+22.51%) |
| Jun 07, 2022 | 0.3499 | 0.3945 | 0.3470 | 0.3825 | 7,332 | +0.03(+9.32%) |
| Jun 06, 2022 | 0.3500 | 0.3611 | 0.2901 | 0.3499 | 8,171 | -0.08(-18.63%) |
| Jun 03, 2022 | 0.6680 | 0.6680 | 0.3201 | 0.4300 | 13,626 | -0.11(-19.84%) |
| Jun 02, 2022 | 0.7407 | 0.7680 | 0.4200 | 0.5364 | 7,288 | +0.03(+5.18%) |
| Jun 01, 2022 | 0.4002 | 0.6033 | 0.3742 | 0.5100 | 50,500 | +0.07(+15.86%) |
| May 31, 2022 | 0.4301 | 0.4402 | 0.4301 | 0.4402 | 6,300 | -0.60(-57.67%) |
| May 27, 2022 | 1.040 | 1.040 | 1.040 | 1.040 | 515 | +0.46(+79.31%) |
| May 26, 2022 | 0.5101 | 0.6659 | 0.5101 | 0.5800 | 4,895 | +0.04(+7.41%) |
| May 25, 2022 | 0.6400 | 0.6400 | 0.5400 | 0.5400 | 12,600 | -0.37(-40.36%) |
| May 11, 2022 | 0.9055 | 0 | -0.37(-29.26%) | |||
| Apr 18, 2022 | 1.280 | 0 | +0.47(+58.02%) | |||
| Apr 11, 2022 | 0.8100 | 0 | -0.19(-19.00%) | |||
| Apr 07, 2022 | 1.000 | 0 | +0.07(+7.53%) | |||
| Apr 04, 2022 | 0.9300 | 0 | -0.07(-7.00%) | |||
| Apr 01, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 210 | -0.10(-9.09%) |
| Mar 15, 2022 | 1.100 | 0 | -0.11(-9.09%) | |||
| Mar 14, 2022 | 1.240 | 1.250 | 1.210 | 1.210 | 600 | -0.51(-29.65%) |
| Mar 11, 2022 | 1.720 | 1.720 | 1.720 | 1.720 | 111 | -0.01(-0.58%) |
| Mar 10, 2022 | 1.740 | 1.770 | 1.730 | 1.730 | 1,493 | -0.13(-6.92%) |
| Mar 09, 2022 | 2.730 | 2.730 | 1.859 | 1.859 | 405 | +0.07(+3.83%) |
| Mar 08, 2022 | 1.900 | 1.900 | 1.630 | 1.790 | 1,661 | +0.12(+7.19%) |
| Mar 07, 2022 | 1.930 | 1.950 | 1.670 | 1.670 | 13,703 | +0.26(+18.44%) |
| Mar 04, 2022 | 1.490 | 1.510 | 1.410 | 1.410 | 900 | -0.23(-14.02%) |
| Mar 02, 2022 | 1.640 | 0 | +0.10(+6.49%) | |||
| Feb 28, 2022 | 1.540 | 0 | -0.10(-6.10%) | |||
| Feb 25, 2022 | 1.650 | 1.650 | 1.500 | 1.640 | 15,401 | -0.06(-3.53%) |
| Feb 24, 2022 | 1.640 | 1.750 | 1.580 | 1.700 | 17,780 | +0.00(+0.00%) |
| Feb 23, 2022 | 1.830 | 1.830 | 1.700 | 1.700 | 820 | -0.09(-5.03%) |
| Feb 22, 2022 | 1.820 | 1.820 | 1.550 | 1.790 | 6,600 | -0.05(-2.72%) |
| Feb 17, 2022 | 1.840 | 0 | -0.04(-2.13%) | |||
| Feb 16, 2022 | 1.880 | 1.880 | 1.880 | 1.880 | 251 | +0.22(+13.25%) |
| Feb 15, 2022 | 1.660 | 1.660 | 1.660 | 1.660 | 769 | +0.01(+0.61%) |
| Feb 14, 2022 | 1.670 | 1.750 | 1.580 | 1.650 | 13,296 | -0.17(-9.34%) |
| Feb 11, 2022 | 1.820 | 1.820 | 1.820 | 1.820 | 172 | +0.07(+4.00%) |
| Feb 10, 2022 | 1.690 | 1.840 | 1.600 | 1.750 | 16,306 | +0.00(+0.29%) |
| Feb 09, 2022 | 1.590 | 1.745 | 1.590 | 1.745 | 2,222 | +0.05(+2.65%) |
| Feb 07, 2022 | 1.700 | 0 | +0.01(+0.59%) | |||
| Feb 04, 2022 | 1.850 | 1.850 | 1.670 | 1.690 | 10,931 | -0.01(-0.59%) |
| Feb 03, 2022 | 1.800 | 1.560 | 1.700 | 33,480 | -0.23(-11.92%) | |
| Feb 02, 2022 | 1.930 | 1.930 | 1.930 | 1.930 | 114 | +0.09(+4.89%) |
| Feb 01, 2022 | 1.800 | 1.930 | 1.730 | 1.840 | 1,885 | +0.04(+2.22%) |
| Jan 31, 2022 | 1.650 | 1.880 | 1.550 | 1.800 | 15,300 | -0.08(-4.26%) |
| Jan 28, 2022 | 1.840 | 1.880 | 1.840 | 1.880 | 400 | -0.05(-2.59%) |
| Jan 27, 2022 | 1.930 | 1.930 | 1.930 | 1.930 | 100 | -0.05(-2.53%) |
| Jan 26, 2022 | 1.980 | 1.980 | 1.980 | 1.980 | 171 | +0.15(+7.90%) |
| Jan 25, 2022 | 1.550 | 1.900 | 1.550 | 1.835 | 18,817 | +0.10(+6.07%) |
| Jan 24, 2022 | 1.740 | 1.750 | 1.640 | 1.730 | 9,153 | +0.08(+4.85%) |
| Jan 21, 2022 | 1.600 | 1.650 | 1.540 | 1.650 | 12,166 | +0.00(+0.00%) |
| Jan 20, 2022 | 1.840 | 1.840 | 1.630 | 1.650 | 4,173 | -0.03(-1.79%) |
| Jan 19, 2022 | 1.980 | 1.980 | 1.660 | 1.680 | 80,906 | -0.20(-10.64%) |
| Jan 18, 2022 | 1.710 | 1.880 | 1.700 | 1.880 | 13,800 | +0.22(+13.25%) |
| Jan 14, 2022 | 1.660 | 0 | -0.14(-7.78%) | |||
| Jan 12, 2022 | 1.800 | 98 | -0.02(-1.10%) | |||
| Jan 11, 2022 | 1.860 | 1.860 | 1.760 | 1.820 | 7,700 | -0.14(-7.14%) |
| Jan 07, 2022 | 1.960 | 1.960 | 1.960 | 182 | +0.16(+8.89%) | |
| Jan 06, 2022 | 1.970 | 1.970 | 1.800 | 1.800 | 955 | -0.02(-1.10%) |
| Jan 05, 2022 | 1.940 | 1.940 | 1.690 | 1.820 | 518 | -0.07(-3.70%) |
| Jan 04, 2022 | 1.890 | 1.890 | 1.890 | 1.890 | 100 | +0.10(+5.88%) |
| Jan 03, 2022 | 1.740 | 1.960 | 1.740 | 1.785 | 805 | +0.06(+3.18%) |
| Dec 31, 2021 | 1.710 | 1.730 | 1.600 | 1.730 | 31,534 | -0.10(-5.46%) |
| Dec 30, 2021 | 1.820 | 1.830 | 1.820 | 1.830 | 700 | +0.12(+7.02%) |
| Dec 29, 2021 | 1.800 | 1.800 | 1.700 | 1.710 | 4,000 | -0.29(-14.50%) |
| Dec 28, 2021 | 2.030 | 2.030 | 2.000 | 2.000 | 550 | +0.11(+5.82%) |
| Dec 27, 2021 | 1.990 | 1.990 | 1.760 | 1.890 | 4,170 | +0.04(+2.16%) |
| Dec 23, 2021 | 1.990 | 1.990 | 1.560 | 1.850 | 9,482 | +0.00(+0.00%) |
| Dec 22, 2021 | 1.635 | 1.850 | 1.635 | 1.850 | 217 | +0.01(+0.54%) |
| Dec 21, 2021 | 1.840 | 1.840 | 1.840 | 1.840 | 202 | +0.18(+10.84%) |
| Dec 20, 2021 | 1.640 | 1.750 | 1.640 | 1.660 | 12,426 | -0.11(-6.21%) |
| Dec 17, 2021 | 1.720 | 1.770 | 1.720 | 1.770 | 600 | -0.08(-4.32%) |
| Dec 16, 2021 | 1.790 | 1.850 | 1.737 | 1.850 | 2,203 | +0.07(+3.93%) |
| Dec 15, 2021 | 1.650 | 1.830 | 1.500 | 1.780 | 30,730 | +0.00(+0.00%) |
| Dec 14, 2021 | 1.660 | 1.990 | 1.650 | 1.780 | 71,460 | -0.13(-6.81%) |
| Dec 13, 2021 | 1.910 | 1.910 | 1.910 | 1.910 | 200 | -0.06(-3.24%) |
| Dec 10, 2021 | 1.990 | 1.990 | 1.954 | 1.974 | 900 | +0.02(+1.14%) |
| Dec 08, 2021 | 1.952 | 1.952 | 1.952 | 0 | +0.05(+2.73%) | |
| Dec 07, 2021 | 1.870 | 1.900 | 1.850 | 1.900 | 910 | +0.08(+4.40%) |
| Dec 06, 2021 | 1.800 | 1.820 | 1.760 | 1.820 | 2,310 | +0.01(+0.55%) |
| Dec 03, 2021 | 1.810 | 1.810 | 1.810 | 1.810 | 100 | +0.17(+10.37%) |
| Dec 02, 2021 | 1.680 | 1.740 | 1.640 | 1.640 | 6,900 | +0.00(+0.00%) |
| Dec 01, 2021 | 1.710 | 1.710 | 1.560 | 1.640 | 1,225 | -0.06(-3.53%) |
| Nov 30, 2021 | 1.470 | 1.700 | 1.470 | 1.700 | 420 | -0.12(-6.84%) |
| Nov 24, 2021 | 1.825 | 1.825 | 1.825 | 3 | -0.10(-4.96%) | |
| Nov 23, 2021 | 1.920 | 1.920 | 1.920 | 1.920 | 210 | +0.07(+3.78%) |
| Nov 22, 2021 | 1.850 | 1.850 | 1.850 | 1.850 | 300 | +0.10(+5.71%) |
| Nov 19, 2021 | 1.750 | 1.750 | 1.750 | 1.750 | 100 | -0.13(-6.91%) |
| Nov 18, 2021 | 1.920 | 1.920 | 1.880 | 1.880 | 255 | -0.10(-5.05%) |
| Nov 17, 2021 | 1.980 | 1.980 | 1.980 | 1.980 | 101 | +0.14(+7.61%) |
| Nov 15, 2021 | 1.840 | 1.840 | 1.840 | 0 | -0.23(-11.11%) | |
| Nov 12, 2021 | 2.200 | 2.200 | 1.950 | 2.070 | 7,360 | -0.26(-11.16%) |
| Nov 11, 2021 | 2.330 | 2.330 | 2.290 | 2.330 | 706 | +0.06(+2.64%) |
| Nov 10, 2021 | 2.500 | 2.270 | 2.270 | 4,270 | -0.74(-24.56%) | |
| Nov 09, 2021 | 2.230 | 3.009 | 2.230 | 3.009 | 210,925 | +0.72(+31.61%) |
| Nov 08, 2021 | 2.286 | 2.286 | 2.286 | 2.286 | 500 | -0.00(-0.16%) |
| Nov 05, 2021 | 2.290 | 2.290 | 2.290 | 2.290 | 305 | +0.06(+2.69%) |
| Nov 04, 2021 | 2.230 | 2.230 | 2.230 | 2.230 | 298 | +0.01(+0.45%) |
| Nov 03, 2021 | 1.870 | 2.220 | 1.680 | 2.220 | 11,102 | +0.18(+8.82%) |
| Oct 29, 2021 | 2.040 | 2.040 | 2.040 | 0 | -0.22(-9.73%) | |
| Oct 26, 2021 | 2.260 | 2.260 | 2.260 | 2.260 | 500 | +0.06(+2.73%) |
| Oct 25, 2021 | 2.200 | 2.201 | 2.200 | 2.200 | 554 | -0.10(-4.35%) |
| Oct 19, 2021 | 2.300 | 2.300 | 2.300 | 0 | -0.03(-1.29%) | |
| Oct 18, 2021 | 2.320 | 2.330 | 2.320 | 2.330 | 200 | +0.08(+3.56%) |
| Oct 15, 2021 | 2.250 | 2.250 | 2.250 | 2.250 | 139 | +0.11(+5.14%) |
| Oct 14, 2021 | 2.180 | 2.180 | 1.890 | 2.140 | 925 | +0.08(+3.88%) |
| Oct 13, 2021 | 2.023 | 2.060 | 2.023 | 2.060 | 999 | -0.21(-9.25%) |
| Oct 07, 2021 | 2.270 | 2.270 | 2.270 | 0 | +0.17(+8.10%) | |
| Oct 06, 2021 | 1.940 | 2.100 | 1.870 | 2.100 | 3,384 | -0.04(-1.87%) |
| Oct 05, 2021 | 2.250 | 2.250 | 2.050 | 2.140 | 31,980 | -0.04(-1.83%) |
| Oct 04, 2021 | 2.060 | 2.180 | 2.060 | 2.180 | 787 | +0.03(+1.40%) |
| Oct 01, 2021 | 2.150 | 2.190 | 2.050 | 2.150 | 5,165 | -0.01(-0.46%) |
| Sep 30, 2021 | 2.000 | 2.160 | 1.980 | 2.160 | 4,656 | +0.11(+5.37%) |
| Sep 29, 2021 | 1.910 | 2.130 | 1.890 | 2.050 | 32,300 | +0.00(+0.00%) |
| Sep 28, 2021 | 2.050 | 2.130 | 1.950 | 2.050 | 34,283 | +0.03(+1.49%) |
| Sep 27, 2021 | 1.870 | 2.020 | 1.850 | 2.020 | 21,601 | -0.02(-0.98%) |
| Sep 23, 2021 | 2.040 | 2.040 | 2.040 | 5 | +0.06(+3.03%) | |
| Sep 22, 2021 | 2.090 | 2.090 | 1.950 | 1.980 | 3,001 | +0.01(+0.51%) |
| Sep 20, 2021 | 1.970 | 1.970 | 1.970 | 0 | -0.11(-5.29%) | |
| Sep 15, 2021 | 2.080 | 2.080 | 2.080 | 0 | +0.00(+0.00%) | |
| Sep 13, 2021 | 2.080 | 2.080 | 2.080 | 1 | +0.12(+6.12%) | |
| Sep 09, 2021 | 1.960 | 1.960 | 1.960 | 0 | +0.10(+5.38%) | |
| Sep 02, 2021 | 1.860 | 1.860 | 1.860 | 0 | -0.01(-0.68%) |
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.
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.
