Skip to main content
National Energy Services Reunited Corp. (NESR)
NASDAQ: NESR · Real-Time Price · USD
9.17
-0.28 (-2.91%)
At close: Feb 21, 2025, 4:00 PM
9.30
+0.14 (1.47%)
After-hours: Feb 21, 2025, 4:04 PM EST

NESR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 20259.079.408.839.269.263.12%341,013
Jan 15, 20258.799.008.648.988.982.86%279,978
Jan 14, 20258.658.828.498.738.731.16%146,038
Jan 13, 20258.608.798.458.638.631.29%86,437
Jan 10, 20258.698.798.428.528.52-0.93%122,830
Jan 8, 20258.388.688.298.608.601.53%209,088
Jan 7, 20258.258.508.258.478.470.83%42,176
Jan 6, 20258.588.708.288.408.40-1.18%136,966
Jan 3, 20258.748.748.448.508.50-2.86%164,664
Jan 2, 20259.009.008.588.758.75-2.34%117,601
Dec 31, 20248.809.008.568.968.961.93%115,212
Dec 30, 20248.658.878.488.798.791.62%102,170
Dec 27, 20248.548.678.468.658.65-46,974
Dec 26, 20248.628.698.538.658.65-0.23%61,081
Dec 24, 20248.388.678.388.678.672.48%40,555
Dec 23, 20248.148.478.148.468.462.67%65,212
Dec 20, 20248.208.378.208.248.24-0.96%115,210
Dec 19, 20248.438.628.258.328.32-0.36%108,112
Dec 18, 20248.708.768.358.358.35-3.69%112,297
Dec 17, 20248.738.808.528.678.67-1.92%141,036
Dec 16, 20248.778.958.718.848.840.23%67,220
Dec 13, 20248.778.958.648.828.820.68%71,714
Dec 12, 20248.798.838.618.768.76-0.45%61,409
Dec 11, 20248.808.818.538.808.800.92%109,046
Dec 10, 20248.798.808.618.728.72-0.23%80,150
Dec 9, 20248.939.218.688.748.74-1.91%155,342
Dec 6, 20249.009.008.658.918.910.68%192,158
Dec 5, 20248.958.998.528.858.850.11%105,853
Dec 4, 20248.938.948.688.848.84-0.11%136,244
Dec 3, 20249.039.158.708.858.85-3.07%166,809
Dec 2, 20249.009.428.669.139.133.28%498,338
Nov 29, 20248.638.868.608.848.842.08%178,258
Nov 27, 20248.558.998.548.668.660.93%234,962
Nov 26, 20248.548.698.188.588.580.70%106,016
Nov 25, 20248.858.858.418.528.52-3.18%100,181
Nov 22, 20248.459.008.408.808.803.65%246,953
Nov 21, 20248.528.648.168.498.49-1.39%109,880
Nov 20, 20248.648.808.378.618.61-1.94%144,718
Nov 19, 20249.259.258.658.788.783.17%163,996
Nov 18, 20248.688.688.368.518.51-0.47%47,574
Nov 15, 20248.588.968.468.558.55-3.39%227,893
Nov 14, 20248.628.978.618.858.852.19%99,268
Nov 13, 20248.728.907.688.668.66-0.46%162,311
Nov 12, 20248.928.938.068.708.70-1.81%43,531
Nov 11, 20248.988.988.728.868.86-0.34%94,288
Nov 8, 20249.049.048.558.898.89-1.33%79,899
Nov 7, 20249.259.258.769.019.01-2.49%75,052
Nov 6, 20248.879.308.709.249.245.48%345,513
Nov 5, 20248.798.808.508.768.76-0.23%100,143
Nov 4, 20249.059.268.518.788.78-2.98%138,984
Nov 1, 20249.219.259.029.059.05-1.63%62,512
Oct 31, 20249.209.289.209.209.20-232,229
Oct 30, 20249.289.348.919.209.20-2.13%112,526
Oct 29, 20249.369.489.299.409.40-0.42%140,452
Oct 28, 20249.459.609.389.449.44-1.26%220,781
Oct 25, 20249.399.739.259.569.561.81%619,446
Oct 24, 20249.299.499.259.399.390.11%208,443
Oct 23, 20249.399.489.219.389.38-0.74%247,589
Oct 22, 20249.709.899.439.459.45-936,111
Oct 21, 20249.009.619.009.459.453.85%1,303,988
Oct 18, 20248.509.228.509.109.107.18%478,282
Oct 17, 20248.758.868.498.498.49-5.67%28,600
Oct 16, 20248.509.008.509.009.005.26%17,209
Oct 15, 20248.608.608.508.558.55-1.16%11,471
Oct 14, 20248.508.658.508.658.65-2.81%1,223
Oct 11, 20248.818.908.818.908.90-3.26%7,818
Oct 10, 20248.809.208.809.209.208.24%4,805
Oct 9, 20248.258.908.258.508.50-6.18%14,767
Oct 8, 20249.069.069.049.069.06-0.44%17,859
Oct 7, 20249.209.209.109.109.10-1.09%28,726
Oct 4, 20249.209.209.189.209.20-43,193
Oct 3, 20249.209.209.159.209.20-57,773
Oct 2, 20249.159.209.159.209.201.55%41,583
Oct 1, 20249.239.239.049.069.06-4.13%72,690
Sep 30, 20249.459.459.459.459.45-223
Sep 27, 20249.459.459.459.459.452.94%254