Skip to main content
National Energy Services Reunited Corp. (NESR)
NASDAQ: NESR · Real-Time Price · USD
8.24
-0.08 (-0.96%)
Dec 20, 2024, 4:00 PM EST - Market closed

NESR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20249.189.259.189.189.18-13,839
Sep 25, 20249.399.459.189.189.18-3.16%25,411
Sep 24, 20249.349.489.349.489.48-0.73%3,097
Sep 23, 20249.409.559.259.559.551.60%8,184
Sep 20, 20249.309.709.309.409.40-2.59%30,632
Sep 19, 20249.509.659.509.659.651.58%55,779
Sep 18, 20249.509.509.509.509.50-13
Sep 17, 20249.109.509.059.509.50-142,616
Sep 16, 20249.019.509.019.509.50-95,180
Sep 13, 20249.179.659.139.509.503.60%79,034
Sep 12, 20249.269.509.119.179.17-0.97%180,702
Sep 11, 20249.279.509.109.269.26-2.53%264,015
Sep 10, 20249.079.509.079.509.50-1.04%351,705
Sep 9, 20249.069.609.069.609.601.07%19,111
Sep 6, 20249.029.509.019.509.50-0.02%102,199
Sep 5, 20249.759.759.009.509.50-30,504
Sep 4, 20249.509.509.009.509.505.56%7,315
Sep 3, 20249.209.759.009.009.00-7.69%17,584
Aug 30, 20249.609.809.609.759.752.63%255,339
Aug 29, 20249.509.759.259.509.50-236,026
Aug 28, 20249.259.509.259.509.50-2.56%33,961
Aug 27, 20249.769.789.009.759.752.63%63,073
Aug 26, 20248.759.508.759.509.508.57%45,719
Aug 23, 20248.508.808.508.758.752.94%108,807
Aug 22, 20248.408.508.208.508.501.19%48,721
Aug 21, 20248.408.508.408.408.40-4,506
Aug 20, 20248.408.408.408.408.40-5,211
Aug 19, 20248.408.408.408.408.40-1,810
Aug 16, 20248.508.508.408.408.40-4.00%55,657
Aug 15, 20248.748.758.508.758.75-5,486
Aug 14, 20248.758.758.758.758.75-222
Aug 13, 20248.508.758.358.758.752.94%10,857
Aug 12, 20248.408.608.008.508.50-71,525
Aug 9, 20248.508.508.508.508.50-4,548
Aug 8, 20248.808.808.458.508.50-5.56%28,552
Aug 7, 20249.009.009.009.009.00-565
Aug 6, 20248.509.008.209.009.005.88%49,979
Aug 5, 20249.009.008.508.508.50-6.59%20,647
Aug 2, 20249.509.508.999.109.10-4.11%4,516
Aug 1, 20249.109.619.109.499.49-2.47%46,734