|
 Nabors Industries - [Ticker: NBR] |     | | Last Trade | 3.13 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.09 (+0.97%) | Open | 3.22 | | High | 3.25 | Low | 3.07 | | Volume | 9,273,519 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 5.75 x 18,400 - 5.76 x 11,400 | | Former Close | 3.21 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NBR quotes from 2000-01-01 to 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-10-05 | 8,178,700 | 9.92 | 10.50 | 9.84 | 10.37 | 00:00:00 | | 2015-10-08 | 8,604,600 | 11.67 | 12.16 | 11.36 | 12.08 | 00:00:00 | | 2015-10-09 | 5,527,200 | 12.15 | 12.33 | 11.85 | 11.98 | 00:00:00 | | 2015-10-12 | 7,138,200 | 12.02 | 12.05 | 11.02 | 11.15 | 00:00:00 | | 2015-10-13 | 5,295,200 | 10.98 | 11.42 | 10.91 | 11.02 | 00:00:00 | | 2015-10-14 | 5,365,500 | 11.07 | 11.37 | 10.89 | 11.36 | 00:00:00 | | 2015-10-19 | 9,425,000 | 10.26 | 10.54 | 9.92 | 10.08 | 00:00:00 | | 2015-10-20 | 10,333,600 | 10.07 | 10.68 | 9.91 | 10.60 | 00:00:00 | | 2015-10-21 | 5,175,700 | 10.48 | 10.61 | 10.18 | 10.20 | 00:00:00 | | 2015-10-26 | 5,091,500 | 10.45 | 10.52 | 10.17 | 10.29 | 00:00:00 | | 2015-10-27 | 6,844,000 | 10.04 | 10.35 | 9.90 | 9.92 | 00:00:00 | | 2015-10-28 | 9,792,400 | 10.21 | 10.63 | 9.76 | 10.35 | 00:00:00 | | 2015-10-29 | 8,910,400 | 10.24 | 10.61 | 9.78 | 9.83 | 00:00:00 | | 2015-10-30 | 6,857,700 | 9.91 | 10.12 | 9.49 | 10.04 | 00:00:00 | | 2015-11-02 | 6,030,100 | 9.90 | 10.45 | 9.83 | 10.44 | 00:00:00 | | 2015-11-03 | 8,394,800 | 10.56 | 11.20 | 10.53 | 11.05 | 00:00:00 | | 2015-11-04 | 6,831,400 | 11.08 | 11.21 | 10.92 | 11.09 | 00:00:00 | | 2015-11-05 | 5,280,900 | 10.94 | 11.19 | 10.54 | 10.61 | 00:00:00 | | 2015-11-06 | 7,600,300 | 10.43 | 10.67 | 10.30 | 10.36 | 00:00:00 | | 2015-11-09 | 7,067,200 | 10.38 | 10.51 | 9.95 | 10.15 | 00:00:00 | | 2015-11-13 | 9,674,800 | 9.15 | 9.47 | 8.90 | 9.25 | 00:00:00 | | 2015-11-19 | 9,613,500 | 9.57 | 9.64 | 8.95 | 8.99 | 00:00:00 | | 2015-11-20 | 7,646,900 | 8.98 | 9.03 | 8.62 | 8.98 | 00:00:00 | | 2015-11-30 | 19,781,900 | 10.36 | 10.84 | 9.99 | 10.11 | 00:00:00 | | 2015-12-03 | 6,448,600 | 10.06 | 10.21 | 9.86 | 10.05 | 00:00:00 | | 2015-12-04 | 7,180,600 | 9.90 | 9.95 | 9.43 | 9.60 | 00:00:00 | | 2015-12-07 | 7,012,900 | 9.33 | 9.39 | 8.90 | 9.11 | 00:00:00 | | 2015-12-08 | 5,920,200 | 8.81 | 9.16 | 8.73 | 8.90 | 00:00:00 | | 2015-12-09 | 7,005,800 | 8.98 | 9.33 | 8.71 | 9.01 | 00:00:00 | | 2015-12-10 | 8,050,600 | 8.92 | 9.34 | 8.86 | 9.21 | 00:00:00 | | 2015-12-14 | 8,215,800 | 8.61 | 8.83 | 8.37 | 8.63 | 00:00:00 | | 2015-12-15 | 6,672,200 | 8.85 | 9.21 | 8.80 | 9.06 | 00:00:00 | | 2015-12-16 | 6,005,400 | 8.85 | 9.13 | 8.75 | 8.90 | 00:00:00 | | 2015-12-21 | 9,134,100 | 8.00 | 8.25 | 7.47 | 7.73 | 00:00:00 | | 2015-12-22 | 5,218,600 | 7.76 | 8.30 | 7.74 | 8.23 | 00:00:00 | | 2015-12-23 | 7,593,800 | 8.52 | 8.86 | 8.38 | 8.86 | 00:00:00 | | 2015-12-24 | 3,113,200 | 8.82 | 9.10 | 8.73 | 8.87 | 00:00:00 | | 2015-12-31 | 3,946,300 | 8.23 | 8.63 | 8.22 | 8.51 | 00:00:00 | | 2016-01-12 | 9,189,100 | 7.13 | 7.25 | 6.38 | 6.79 | 00:00:00 | | 2016-01-13 | 7,866,900 | 6.96 | 7.04 | 6.49 | 6.50 | 00:00:00 | | 2016-01-20 | 16,286,700 | 5.64 | 5.71 | 4.93 | 5.53 | 00:00:00 | | 2016-01-21 | 8,766,100 | 5.37 | 5.92 | 5.24 | 5.91 | 00:00:00 | | 2016-01-25 | 7,207,800 | 6.05 | 6.41 | 5.65 | 5.67 | 00:00:00 | | 2016-02-04 | 9,973,500 | 6.89 | 7.57 | 6.86 | 7.36 | 00:00:00 | | 2016-02-05 | 8,206,600 | 7.24 | 7.49 | 6.83 | 7.01 | 00:00:00 | | 2016-02-08 | 7,791,600 | 6.75 | 6.75 | 6.20 | 6.59 | 00:00:00 | | 2016-02-16 | 12,324,100 | 6.14 | 6.47 | 6.03 | 6.30 | 00:00:00 | | 2016-02-19 | 8,910,300 | 6.75 | 6.89 | 6.46 | 6.88 | 00:00:00 | | 2016-02-22 | 6,523,100 | 6.88 | 7.45 | 6.88 | 7.31 | 00:00:00 | | 2016-02-23 | 8,777,000 | 7.15 | 7.66 | 6.78 | 6.88 | 00:00:00 | | 2016-02-24 | 5,482,200 | 6.60 | 6.96 | 6.44 | 6.93 | 00:00:00 | | 2016-02-29 | 9,801,500 | 7.36 | 7.52 | 7.10 | 7.16 | 00:00:00 | | 2016-03-01 | 18,448,200 | 7.40 | 7.59 | 6.78 | 6.87 | 00:00:00 | | 2016-03-02 | 15,053,900 | 6.81 | 7.47 | 6.70 | 7.47 | 00:00:00 | | 2016-03-15 | 7,098,200 | 8.79 | 8.87 | 8.43 | 8.79 | 00:00:00 | | 2016-03-16 | 7,555,700 | 8.99 | 9.14 | 8.63 | 8.90 | 00:00:00 | | 2016-03-21 | 6,283,300 | 9.07 | 9.45 | 8.87 | 9.41 | 00:00:00 | | 2016-03-22 | 7,233,200 | 9.26 | 9.30 | 8.87 | 8.95 | 00:00:00 | | 2016-03-23 | 6,974,600 | 8.80 | 9.00 | 8.37 | 8.47 | 00:00:00 | | 2016-03-28 | 5,116,100 | 8.74 | 8.79 | 8.40 | 8.68 | 00:00:00 | | 2016-03-29 | 6,788,800 | 8.44 | 9.02 | 8.36 | 8.93 | 00:00:00 | | 2016-03-30 | 6,855,300 | 9.07 | 9.26 | 8.82 | 9.09 | 00:00:00 | | 2016-04-08 | 6,246,100 | 9.24 | 9.59 | 9.21 | 9.39 | 00:00:00 | | 2016-04-11 | 5,119,200 | 9.52 | 9.76 | 9.45 | 9.59 | 00:00:00 | | 2016-04-12 | 8,337,800 | 9.67 | 10.26 | 9.61 | 10.04 | 00:00:00 | | 2016-04-13 | 10,851,500 | 10.14 | 10.44 | 9.93 | 10.20 | 00:00:00 | | 2016-04-25 | 8,036,700 | 10.82 | 10.85 | 10.23 | 10.37 | 00:00:00 | | 2016-04-26 | 26,009,200 | 10.00 | 10.10 | 8.92 | 9.35 | 00:00:00 | | 2016-04-27 | 19,191,500 | 9.86 | 10.29 | 9.66 | 9.83 | 00:00:00 | | 2016-04-28 | 9,411,000 | 9.77 | 10.37 | 9.67 | 10.00 | 00:00:00 | | 2016-04-29 | 11,102,900 | 10.09 | 10.59 | 9.60 | 9.80 | 00:00:00 | | 2016-05-02 | 10,339,000 | 9.76 | 9.91 | 9.12 | 9.28 | 00:00:00 | | 2016-05-09 | 5,110,500 | 8.25 | 8.25 | 7.83 | 8.00 | 00:00:00 | | 2016-05-17 | 8,467,800 | 8.30 | 8.71 | 8.29 | 8.52 | 00:00:00 | | 2016-05-18 | 7,544,500 | 8.45 | 8.60 | 7.98 | 8.03 | 00:00:00 | | 2016-05-26 | 10,160,000 | 8.94 | 9.25 | 8.88 | 8.94 | 00:00:00 | | 2016-05-27 | 7,746,200 | 8.88 | 9.07 | 8.77 | 9.07 | 00:00:00 | | 2016-05-31 | 9,117,800 | 9.14 | 9.57 | 9.10 | 9.40 | 00:00:00 | | 2016-06-01 | 12,685,600 | 9.06 | 9.15 | 8.69 | 9.05 | 00:00:00 | | 2016-06-02 | 7,495,200 | 8.87 | 8.98 | 8.70 | 8.93 | 00:00:00 | | 2016-06-03 | 4,689,700 | 8.94 | 9.25 | 8.86 | 9.12 | 00:00:00 | | 2016-06-06 | 9,813,800 | 9.27 | 10.31 | 9.27 | 10.27 | 00:00:00 | | 2016-06-09 | 6,578,200 | 10.54 | 10.90 | 10.32 | 10.74 | 00:00:00 | | 2016-06-10 | 5,938,200 | 10.40 | 10.70 | 10.28 | 10.37 | 00:00:00 | | 2016-06-13 | 6,111,400 | 10.20 | 10.61 | 10.09 | 10.30 | 00:00:00 | | 2016-06-14 | 5,413,800 | 10.20 | 10.52 | 10.10 | 10.37 | 00:00:00 | | 2016-06-15 | 7,136,600 | 10.25 | 10.52 | 10.16 | 10.29 | 00:00:00 | | 2016-06-21 | 7,606,300 | 10.33 | 10.71 | 10.22 | 10.58 | 00:00:00 | | 2016-06-22 | 5,661,100 | 10.72 | 10.84 | 10.48 | 10.53 | 00:00:00 | | 2016-06-27 | 8,617,900 | 9.82 | 9.84 | 9.21 | 9.25 | 00:00:00 | | 2016-06-28 | 9,136,800 | 9.58 | 9.73 | 9.35 | 9.53 | 00:00:00 | | 2016-06-29 | 9,114,000 | 9.74 | 9.86 | 9.58 | 9.73 | 00:00:00 | | 2016-06-30 | 6,094,700 | 9.69 | 10.07 | 9.58 | 10.05 | 00:00:00 | | 2016-07-01 | 5,122,200 | 10.02 | 10.63 | 10.02 | 10.58 | 00:00:00 | | 2016-07-05 | 6,914,700 | 10.30 | 10.34 | 9.52 | 9.85 | 00:00:00 | | 2016-07-06 | 10,674,800 | 9.72 | 9.89 | 9.54 | 9.70 | 00:00:00 | | 2016-07-07 | 8,331,300 | 9.78 | 10.05 | 9.40 | 9.50 | 00:00:00 | | 2016-07-08 | 6,335,400 | 9.74 | 9.95 | 9.57 | 9.82 | 00:00:00 | | 2016-07-11 | 8,998,700 | 9.94 | 10.06 | 9.37 | 9.38 | 00:00:00 | | 2016-07-18 | 5,783,200 | 9.63 | 9.89 | 9.53 | 9.83 | 00:00:00 | | 2016-07-21 | 5,110,600 | 9.40 | 9.67 | 9.22 | 9.25 | 00:00:00 | | 2016-07-22 | 5,415,200 | 9.29 | 9.34 | 9.06 | 9.33 | 00:00:00 | | 2016-07-26 | 4,177,300 | 9.16 | 9.49 | 9.14 | 9.44 | 00:00:00 | | 2016-07-27 | 5,586,700 | 9.54 | 9.75 | 9.02 | 9.12 | 00:00:00 | | 2016-07-28 | 5,382,600 | 9.12 | 9.34 | 8.89 | 8.97 | 00:00:00 | | 2016-07-29 | 8,978,000 | 8.90 | 9.08 | 8.74 | 9.00 | 00:00:00 | | 2016-08-01 | 6,849,400 | 8.85 | 8.86 | 8.50 | 8.61 | 00:00:00 | | 2016-08-02 | 6,378,300 | 8.75 | 8.84 | 8.46 | 8.69 | 00:00:00 | | 2016-08-03 | 11,182,000 | 8.69 | 9.08 | 8.48 | 9.07 | 00:00:00 | | 2016-08-04 | 6,826,200 | 9.04 | 9.42 | 9.04 | 9.18 | 00:00:00 | | 2016-08-05 | 7,338,400 | 9.22 | 9.36 | 9.15 | 9.26 | 00:00:00 | | 2016-08-11 | 8,065,900 | 9.56 | 9.73 | 9.43 | 9.65 | 00:00:00 | | 2016-08-12 | 7,849,700 | 9.73 | 9.84 | 9.46 | 9.57 | 00:00:00 | | 2016-08-17 | 9,509,100 | 10.22 | 10.33 | 9.79 | 9.88 | 00:00:00 | | 2016-08-18 | 4,406,600 | 10.01 | 10.43 | 10.00 | 10.31 | 00:00:00 | | 2016-08-22 | 5,169,000 | 9.96 | 10.05 | 9.73 | 9.93 | 00:00:00 | | 2016-08-23 | 7,577,700 | 9.92 | 10.27 | 9.87 | 10.26 | 00:00:00 | | 2016-08-24 | 7,729,900 | 10.14 | 10.28 | 9.92 | 9.92 | 00:00:00 | | 2016-08-25 | 6,061,200 | 9.94 | 10.12 | 9.82 | 10.05 | 00:00:00 | | 2016-08-26 | 5,577,900 | 10.10 | 10.21 | 9.82 | 9.86 | 00:00:00 | | 2016-08-30 | 7,538,100 | 10.11 | 10.24 | 9.84 | 9.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
