National Energy Services Reunited Corp - Ordinary Shares (NESR)
7.0600
-0.7000 (-9.02%)
NASDAQ · Last Trade: Apr 4th, 1:49 AM EDT
Historical Prices For National Energy Services Reunited Corp - Ordinary Shares (NESR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 7.48 | 7.58 | 6.86 | 7.06 | 380,288 | 7.06 |
| 4/02/2025 | 7.36 | 7.76 | 7.36 | 7.76 | 351,051 | 7.76 |
| 4/01/2025 | 7.25 | 7.63 | 7.16 | 7.47 | 2,269,543 | 7.47 |
| 3/31/2025 | 7.57 | 7.57 | 7.33 | 7.36 | 248,504 | 7.36 |
| 3/28/2025 | 7.92 | 8.00 | 7.57 | 7.60 | 108,122 | 7.60 |
| 3/27/2025 | 7.82 | 8.15 | 7.73 | 7.81 | 190,451 | 7.81 |
| 3/26/2025 | 8.10 | 8.10 | 7.83 | 7.86 | 90,181 | 7.86 |
| 3/25/2025 | 8.15 | 8.22 | 8.04 | 8.09 | 174,066 | 8.09 |
| 3/24/2025 | 7.97 | 8.23 | 7.97 | 8.10 | 214,535 | 8.10 |
| 3/21/2025 | 7.93 | 8.00 | 7.87 | 7.97 | 274,907 | 7.97 |
| 3/20/2025 | 7.90 | 8.01 | 7.76 | 8.00 | 218,086 | 8.00 |
| 3/19/2025 | 7.70 | 8.00 | 7.67 | 7.95 | 258,214 | 7.95 |
| 3/18/2025 | 7.65 | 7.84 | 7.50 | 7.72 | 225,283 | 7.72 |
| 3/17/2025 | 7.55 | 7.72 | 7.47 | 7.69 | 252,497 | 7.69 |
| 3/14/2025 | 7.47 | 7.67 | 7.29 | 7.60 | 216,137 | 7.60 |
| 3/13/2025 | 8.23 | 8.25 | 7.30 | 7.46 | 319,786 | 7.46 |
| 3/12/2025 | 7.71 | 8.49 | 7.71 | 8.09 | 538,565 | 8.09 |
| 3/11/2025 | 7.58 | 7.68 | 7.36 | 7.60 | 205,726 | 7.60 |
| 3/10/2025 | 7.85 | 7.91 | 7.47 | 7.52 | 263,908 | 7.52 |
| 3/07/2025 | 7.75 | 8.01 | 7.67 | 7.92 | 220,841 | 7.92 |
| 3/06/2025 | 7.81 | 7.87 | 7.55 | 7.72 | 178,671 | 7.72 |
| 3/05/2025 | 7.81 | 7.95 | 7.56 | 7.83 | 190,175 | 7.83 |
| 3/04/2025 | 8.09 | 8.11 | 7.70 | 7.82 | 236,001 | 7.82 |
| 3/03/2025 | 8.30 | 8.49 | 8.03 | 8.07 | 281,103 | 8.07 |
| 2/28/2025 | 8.04 | 8.21 | 7.79 | 8.20 | 259,869 | 8.20 |
| 2/27/2025 | 8.44 | 8.44 | 8.07 | 8.17 | 271,049 | 8.17 |
| 2/26/2025 | 8.54 | 9.21 | 8.29 | 8.34 | 161,843 | 8.34 |
| 2/25/2025 | 8.92 | 8.92 | 8.54 | 8.55 | 178,165 | 8.55 |
| 2/24/2025 | 9.12 | 9.20 | 8.89 | 8.91 | 243,064 | 8.91 |
| 2/21/2025 | 9.47 | 9.49 | 9.08 | 9.16 | 194,312 | 9.16 |
| 2/20/2025 | 9.42 | 9.46 | 9.26 | 9.44 | 137,959 | 9.44 |
| 2/19/2025 | 9.40 | 9.44 | 9.28 | 9.42 | 92,259 | 9.42 |
| 2/18/2025 | 9.43 | 9.46 | 9.22 | 9.45 | 201,148 | 9.45 |
| 2/14/2025 | 9.45 | 9.50 | 9.25 | 9.44 | 102,547 | 9.44 |
| 2/13/2025 | 9.45 | 9.47 | 9.30 | 9.44 | 109,033 | 9.44 |
| 2/12/2025 | 9.38 | 9.45 | 9.26 | 9.45 | 84,808 | 9.45 |
| 2/11/2025 | 9.44 | 9.49 | 9.25 | 9.45 | 132,500 | 9.45 |
| 2/10/2025 | 9.45 | 9.50 | 9.30 | 9.45 | 128,919 | 9.45 |
| 2/07/2025 | 9.34 | 9.46 | 9.28 | 9.39 | 115,078 | 9.39 |
| 2/06/2025 | 9.50 | 9.50 | 9.32 | 9.37 | 151,639 | 9.37 |
| 2/05/2025 | 9.38 | 9.47 | 9.38 | 9.45 | 101,493 | 9.45 |
| 2/04/2025 | 9.25 | 9.47 | 9.14 | 9.45 | 222,131 | 9.45 |
| 2/03/2025 | 9.49 | 9.49 | 9.15 | 9.25 | 100,616 | 9.25 |
| 1/31/2025 | 9.55 | 9.55 | 9.31 | 9.45 | 222,458 | 9.45 |
| 1/30/2025 | 9.45 | 9.58 | 9.28 | 9.45 | 138,434 | 9.45 |
| 1/29/2025 | 9.05 | 9.42 | 9.05 | 9.40 | 106,700 | 9.40 |
| 1/28/2025 | 9.03 | 9.11 | 8.81 | 9.06 | 133,200 | 9.06 |
| 1/27/2025 | 9.45 | 9.52 | 9.00 | 9.03 | 115,326 | 9.03 |
| 1/24/2025 | 9.46 | 9.57 | 9.41 | 9.52 | 249,352 | 9.52 |
| 1/23/2025 | 9.45 | 9.60 | 9.16 | 9.45 | 244,476 | 9.45 |
| 1/22/2025 | 9.44 | 9.64 | 9.12 | 9.45 | 389,325 | 9.45 |
| 1/21/2025 | 9.44 | 9.44 | 9.07 | 9.38 | 250,453 | 9.38 |
| 1/17/2025 | 9.26 | 9.35 | 9.16 | 9.29 | 200,886 | 9.29 |
| 1/16/2025 | 9.07 | 9.40 | 8.83 | 9.26 | 341,013 | 9.26 |
| 1/15/2025 | 8.79 | 9.00 | 8.64 | 8.98 | 279,978 | 8.98 |
| 1/14/2025 | 8.65 | 8.81 | 8.49 | 8.73 | 146,038 | 8.73 |
| 1/13/2025 | 8.60 | 8.79 | 8.45 | 8.63 | 86,437 | 8.63 |
| 1/10/2025 | 8.69 | 8.79 | 8.42 | 8.52 | 122,830 | 8.52 |
| 1/08/2025 | 8.38 | 8.68 | 8.29 | 8.60 | 209,088 | 8.60 |
| 1/07/2025 | 8.25 | 8.50 | 8.25 | 8.47 | 42,176 | 8.47 |
| 1/06/2025 | 8.58 | 8.70 | 8.28 | 8.40 | 136,966 | 8.40 |