Skip to main content

Nabors Industries (NY: NBR )

87.10 -0.86 (-0.98%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 85.11 88.00 84.87 87.96 164,030 +3.24(+3.82%)
Mar 26, 2024 88.44 91.00 84.06 84.72 257,908 -3.34(-3.79%)
Mar 25, 2024 87.15 90.52 87.15 88.06 140,994 +1.44(+1.66%)
Mar 22, 2024 88.83 89.06 86.57 86.62 132,992 -2.13(-2.40%)
Mar 21, 2024 88.57 89.49 86.69 88.75 202,875 +0.20(+0.23%)
Mar 20, 2024 89.30 90.23 86.86 88.55 254,285 -2.00(-2.21%)
Mar 19, 2024 88.20 90.64 86.99 90.55 278,048 +1.95(+2.20%)
Mar 18, 2024 89.32 90.00 88.00 88.60 242,264 -1.00(-1.12%)
Mar 15, 2024 87.75 91.36 87.75 89.60 343,571 +1.05(+1.19%)
Mar 14, 2024 86.94 88.77 84.46 88.55 245,192 +2.58(+3.00%)
Mar 13, 2024 83.71 86.61 82.42 85.97 275,825 +3.37(+4.08%)
Mar 12, 2024 84.46 84.53 81.35 82.60 207,017 -1.85(-2.19%)
Mar 11, 2024 81.92 84.69 81.39 84.45 178,478 +1.77(+2.14%)
Mar 08, 2024 85.08 86.00 81.42 82.68 287,341 -2.18(-2.57%)
Mar 07, 2024 81.29 85.37 81.29 84.86 187,121 +3.68(+4.53%)
Mar 06, 2024 82.41 84.54 80.90 81.18 168,174 +0.49(+0.61%)
Mar 05, 2024 80.00 82.56 79.94 80.69 117,803 -0.30(-0.37%)
Mar 04, 2024 81.69 82.39 80.44 80.99 236,768 -0.64(-0.78%)
Mar 01, 2024 79.70 82.19 78.91 81.63 186,182 +3.26(+4.16%)
Feb 29, 2024 78.66 80.80 77.38 78.37 202,024 +0.27(+0.35%)
Feb 28, 2024 78.21 80.39 77.93 78.10 142,347 -1.16(-1.46%)
Feb 27, 2024 79.42 80.40 78.50 79.26 204,630 +0.57(+0.72%)
Feb 26, 2024 78.24 82.04 78.00 78.69 185,713 -0.49(-0.62%)
Feb 23, 2024 80.22 81.59 78.47 79.18 196,398 -3.12(-3.79%)
Feb 22, 2024 80.31 82.81 80.08 82.30 170,529 +1.13(+1.39%)
Feb 21, 2024 83.96 85.11 80.63 81.17 183,094 -1.81(-2.18%)
Feb 20, 2024 84.77 85.18 81.78 82.98 207,836 -2.20(-2.58%)
Feb 16, 2024 82.81 86.81 81.40 85.18 223,671 +2.37(+2.86%)
Feb 15, 2024 77.35 83.74 77.35 82.81 345,253 +5.96(+7.76%)
Feb 14, 2024 76.50 77.78 75.43 76.85 209,622 +1.07(+1.41%)
Feb 13, 2024 77.80 78.72 73.83 75.78 394,534 -3.13(-3.97%)
Feb 12, 2024 79.88 81.44 78.22 78.91 270,384 -0.27(-0.34%)
Feb 09, 2024 80.00 80.28 77.83 79.18 205,025 -1.26(-1.57%)
Feb 08, 2024 80.52 83.58 79.58 80.44 315,720 +0.12(+0.15%)
Feb 07, 2024 81.79 84.45 76.00 80.32 721,985 -0.96(-1.18%)
Feb 06, 2024 77.20 81.97 76.96 81.28 361,593 +4.69(+6.12%)
Feb 05, 2024 77.68 78.06 74.90 76.59 335,693 -1.48(-1.90%)
Feb 02, 2024 80.53 81.61 78.05 78.07 207,888 -4.42(-5.36%)
Feb 01, 2024 85.08 85.71 81.30 82.49 259,980 -2.09(-2.47%)
Jan 31, 2024 87.85 87.85 83.61 84.58 245,520 -2.77(-3.17%)
Jan 30, 2024 86.26 90.68 83.94 87.35 584,247 -1.55(-1.74%)
Jan 29, 2024 86.80 89.40 85.04 88.90 214,830 +1.48(+1.69%)
Jan 26, 2024 85.58 88.40 85.42 87.42 249,272 +2.17(+2.55%)
Jan 25, 2024 85.54 85.59 82.30 85.25 178,512 +1.39(+1.66%)
Jan 24, 2024 81.01 83.88 80.53 83.86 234,846 +4.08(+5.11%)
Jan 23, 2024 78.50 80.74 78.41 79.78 198,495 +1.29(+1.64%)
Jan 22, 2024 75.52 78.81 75.52 78.49 160,308 +2.28(+2.99%)
Jan 19, 2024 75.00 77.28 74.95 76.21 234,098 +1.79(+2.41%)
Jan 18, 2024 73.51 74.61 72.84 74.42 173,947 +0.79(+1.07%)
Jan 17, 2024 72.39 75.11 71.42 73.63 237,805 -0.67(-0.90%)
Jan 16, 2024 75.12 75.50 73.88 74.30 316,626 -2.24(-2.93%)
Jan 12, 2024 77.29 78.00 74.76 76.54 200,754 +1.51(+2.01%)
Jan 11, 2024 76.57 76.57 74.54 75.03 256,000 -0.90(-1.19%)
Jan 10, 2024 76.01 76.24 75.12 75.93 114,685 -0.62(-0.81%)
Jan 09, 2024 78.54 78.54 75.70 76.55 262,828 -2.40(-3.04%)
Jan 08, 2024 77.71 79.41 76.41 78.95 333,963 -2.49(-3.06%)
Jan 05, 2024 79.14 81.68 78.39 81.44 275,549 +2.68(+3.40%)
Jan 04, 2024 82.24 84.92 78.60 78.76 496,121 -2.96(-3.62%)
Jan 03, 2024 80.28 84.86 79.64 81.72 485,585 +0.86(+1.06%)
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.