NESRW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	0.49	0.58	0.49	0.50	0.50	-13.06%	2,414
Jul 15, 2025	0.63	0.81	0.58	0.58	0.58	4.51%	5,087
Jul 7, 2025	0.56	0.67	0.55	0.55	0.55	0.05%	21,558
Jul 3, 2025	0.55	0.55	0.55	0.55	0.55	1.85%	400
Jul 2, 2025	0.66	0.66	0.52	0.54	0.54	-2.17%	13,879
Jun 30, 2025	0.60	0.60	0.55	0.55	0.55	-8.00%	3,128
Jun 26, 2025	0.55	0.60	0.55	0.60	0.60	11.11%	614
Jun 24, 2025	0.53	0.57	0.50	0.54	0.54	7.78%	9,420
Jun 23, 2025	0.64	0.71	0.50	0.50	0.50	-20.35%	19,622
Jun 20, 2025	0.64	0.85	0.59	0.63	0.63	6.61%	28,620
Jun 18, 2025	0.60	0.60	0.55	0.59	0.59	7.76%	32,409
Jun 17, 2025	0.55	0.59	0.55	0.55	0.55	-0.45%	4,350
Jun 16, 2025	0.59	0.59	0.55	0.55	0.55	-2.83%	2,900
Jun 13, 2025	0.59	0.59	0.56	0.57	0.57	2.35%	907
Jun 12, 2025	0.55	0.55	0.55	0.55	0.55	-2.64%	940
Jun 11, 2025	0.57	0.57	0.57	0.57	0.57	-2.41%	191
Jun 10, 2025	0.55	0.61	0.55	0.58	0.58	1.04%	8,596
Jun 9, 2025	0.55	0.60	0.55	0.58	0.58	4.73%	29,927
Jun 6, 2025	0.54	0.55	0.54	0.55	0.55	5.16%	695
Jun 5, 2025	0.52	0.52	0.52	0.52	0.52	-1.75%	103
Jun 4, 2025	0.56	0.56	0.53	0.53	0.53	-5.28%	1,168
Jun 3, 2025	0.53	0.58	0.53	0.56	0.56	-6.33%	24,799
Jun 2, 2025	0.60	0.62	0.59	0.60	0.60	4.35%	30,300
May 30, 2025	0.59	0.59	0.56	0.58	0.58	-1.54%	13,695
May 29, 2025	0.57	0.60	0.57	0.58	0.58	0.17%	22,771
May 28, 2025	0.60	0.60	0.57	0.58	0.58	-2.83%	33,804
May 27, 2025	0.60	0.62	0.60	0.60	0.60	9.89%	6,275
May 23, 2025	0.58	0.60	0.55	0.55	0.55	-9.00%	21,492
May 22, 2025	0.60	0.60	0.60	0.60	0.60	-	88,056
May 21, 2025	0.55	0.61	0.55	0.60	0.60	5.26%	26,369
May 20, 2025	0.68	0.68	0.57	0.57	0.57	-5.00%	31,675
May 19, 2025	0.45	0.69	0.45	0.60	0.60	84.62%	874,656
May 16, 2025	0.26	0.33	0.24	0.33	0.33	-0.76%	115,714
May 15, 2025	0.23	0.34	0.18	0.33	0.33	59.76%	127,125
May 14, 2025	0.21	0.25	0.21	0.21	0.21	-18.00%	57,801
May 13, 2025	0.20	0.25	0.16	0.25	0.25	25.00%	18,342
May 12, 2025	0.20	0.20	0.20	0.20	0.20	11.11%	443,400
May 9, 2025	0.18	0.18	0.18	0.18	0.18	-	246
May 8, 2025	0.14	0.18	0.14	0.18	0.18	-	316
May 7, 2025	0.17	0.18	0.16	0.18	0.18	-1.37%	1,985
May 6, 2025	0.17	0.24	0.17	0.18	0.18	13.85%	367,999
May 5, 2025	0.17	0.18	0.16	0.16	0.16	-5.71%	1,800
May 2, 2025	0.22	0.22	0.17	0.17	0.17	-10.05%	845,598
May 1, 2025	0.22	0.22	0.17	0.19	0.19	-8.92%	1,111
Apr 30, 2025	0.17	0.21	0.17	0.21	0.21	3.75%	239
Apr 28, 2025	0.20	0.20	0.20	0.20	0.20	-	200
Apr 25, 2025	0.22	0.22	0.17	0.20	0.20	-7.96%	5,151
Apr 24, 2025	0.21	0.25	0.20	0.22	0.22	9.20%	2,411
Apr 23, 2025	0.20	0.20	0.20	0.20	0.20	4.96%	127
Apr 22, 2025	0.21	0.21	0.16	0.19	0.19	-4.72%	104,045