National Energy Services Reunited Corp. (NESR)
NASDAQ: NESR · Real-Time Price · USD
7.43
-0.18 (-2.30%)
Mar 31, 2025, 12:05 PM EDT - Market open

NESR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20257.507.507.407.43--2.24%37,886
Mar 28, 20257.928.007.577.607.60-2.69%108,122
Mar 27, 20257.828.157.737.817.81-0.64%190,451
Mar 26, 20258.108.107.837.867.86-2.84%90,181
Mar 25, 20258.158.228.048.098.09-0.12%174,066
Mar 24, 20257.978.237.978.108.101.63%214,535
Mar 21, 20257.938.007.877.977.97-0.38%274,907
Mar 20, 20257.908.017.768.008.000.63%218,086
Mar 19, 20257.708.007.677.957.952.98%258,214
Mar 18, 20257.657.847.517.727.720.39%225,283
Mar 17, 20257.557.727.477.697.691.18%252,497
Mar 14, 20257.477.677.297.607.601.88%216,137
Mar 13, 20258.238.257.307.467.46-7.79%319,798
Mar 12, 20257.718.497.718.098.096.45%538,565
Mar 11, 20257.587.687.367.607.601.06%205,726
Mar 10, 20257.857.917.487.527.52-5.05%263,908
Mar 7, 20257.758.017.677.927.922.59%220,841
Mar 6, 20257.817.877.557.727.72-1.40%178,671
Mar 5, 20257.817.957.567.837.830.13%190,175
Mar 4, 20258.098.117.707.827.82-3.10%236,001
Mar 3, 20258.308.498.038.078.07-1.59%281,103
Feb 28, 20258.048.217.798.208.200.37%259,869
Feb 27, 20258.448.448.078.178.17-2.04%271,049
Feb 26, 20258.549.218.298.348.34-2.46%161,843
Feb 25, 20258.928.928.548.558.55-4.04%178,165
Feb 24, 20259.129.208.898.918.91-2.78%243,064
Feb 21, 20259.479.499.089.179.17-2.91%194,312
Feb 20, 20259.429.469.269.449.440.21%137,959
Feb 19, 20259.409.449.289.429.42-0.32%92,259
Feb 18, 20259.439.469.229.459.450.11%201,148
Feb 14, 20259.459.509.259.449.44-102,547
Feb 13, 20259.459.479.309.449.44-0.11%109,033
Feb 12, 20259.389.459.269.459.45-84,808
Feb 11, 20259.449.499.259.459.45-132,500
Feb 10, 20259.459.509.309.459.450.64%128,919
Feb 7, 20259.349.469.289.399.390.21%115,078
Feb 6, 20259.509.509.329.379.37-0.85%151,639
Feb 5, 20259.389.479.389.459.45-101,493
Feb 4, 20259.259.479.159.459.452.16%222,131
Feb 3, 20259.499.499.159.259.25-2.12%100,616
Jan 31, 20259.559.559.319.459.45-222,458
Jan 30, 20259.459.589.289.459.450.53%138,434
Jan 29, 20259.059.429.059.409.403.75%106,700
Jan 28, 20259.039.118.829.069.060.33%133,200
Jan 27, 20259.459.529.009.039.03-5.15%115,326
Jan 24, 20259.469.579.419.529.520.74%249,352
Jan 23, 20259.459.609.169.459.45-244,476
Jan 22, 20259.449.649.129.459.450.75%389,325
Jan 21, 20259.449.449.079.389.380.97%250,453
Jan 17, 20259.269.359.169.299.290.32%200,886