|
 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 | | 2017-08-11 | 5,658,337 | 6.76 | 6.90 | 6.72 | 6.80 | 00:00:00 | | 2017-08-14 | 14,119,919 | 6.79 | 6.82 | 6.47 | 6.64 | 00:00:00 | | 2017-08-15 | 10,215,069 | 6.70 | 6.74 | 6.41 | 6.60 | 00:00:00 | | 2017-08-16 | 9,117,378 | 6.60 | 6.68 | 6.18 | 6.27 | 00:00:00 | | 2017-08-17 | 8,369,327 | 6.27 | 6.45 | 6.20 | 6.35 | 00:00:00 | | 2017-08-18 | 9,003,443 | 6.38 | 6.82 | 6.34 | 6.57 | 00:00:00 | | 2017-08-21 | 6,674,942 | 6.48 | 6.66 | 6.46 | 6.47 | 00:00:00 | | 2017-08-22 | 5,691,873 | 6.52 | 6.68 | 6.50 | 6.65 | 00:00:00 | | 2017-08-23 | 5,298,151 | 6.59 | 6.77 | 6.51 | 6.69 | 00:00:00 | | 2017-08-24 | 4,303,294 | 6.62 | 6.71 | 6.54 | 6.62 | 00:00:00 | | 2017-08-25 | 6,919,796 | 6.65 | 6.91 | 6.64 | 6.84 | 00:00:00 | | 2017-08-28 | 6,951,011 | 6.88 | 6.93 | 6.52 | 6.67 | 00:00:00 | | 2017-08-29 | 4,609,335 | 6.58 | 6.72 | 6.53 | 6.62 | 00:00:00 | | 2017-08-30 | 11,757,599 | 6.58 | 6.60 | 6.41 | 6.47 | 00:00:00 | | 2017-08-31 | 7,780,083 | 6.56 | 6.60 | 6.45 | 6.55 | 00:00:00 | | 2017-09-01 | 5,619,253 | 6.54 | 6.68 | 6.43 | 6.61 | 00:00:00 | | 2017-09-05 | 8,487,216 | 6.78 | 7.05 | 6.71 | 6.90 | 00:00:00 | | 2017-09-06 | 7,321,223 | 7.00 | 7.16 | 6.97 | 7.07 | 00:00:00 | | 2017-09-07 | 5,832,267 | 7.06 | 7.09 | 6.83 | 6.94 | 00:00:00 | | 2017-09-08 | 8,683,863 | 6.88 | 6.94 | 6.44 | 6.52 | 00:00:00 | | 2017-09-11 | 10,857,223 | 6.49 | 6.73 | 6.44 | 6.68 | 00:00:00 | | 2017-09-12 | 8,371,691 | 6.73 | 7.03 | 6.64 | 6.85 | 00:00:00 | | 2017-09-13 | 9,468,039 | 7.03 | 7.29 | 6.94 | 7.23 | 00:00:00 | | 2017-09-14 | 10,593,177 | 7.37 | 7.69 | 7.33 | 7.42 | 00:00:00 | | 2017-09-15 | 8,250,904 | 7.36 | 7.47 | 7.25 | 7.44 | 00:00:00 | | 2017-09-18 | 7,504,233 | 7.43 | 7.65 | 7.43 | 7.64 | 00:00:00 | | 2017-09-19 | 8,227,863 | 7.67 | 7.68 | 7.41 | 7.48 | 00:00:00 | | 2017-09-20 | 9,758,144 | 7.55 | 7.99 | 7.50 | 7.92 | 00:00:00 | | 2017-09-21 | 6,259,260 | 7.88 | 7.89 | 7.68 | 7.78 | 00:00:00 | | 2017-09-22 | 5,434,967 | 7.71 | 7.92 | 7.70 | 7.86 | 00:00:00 | | 2017-09-25 | 13,352,448 | 8.03 | 8.45 | 8.01 | 8.29 | 00:00:00 | | 2017-09-26 | 6,698,880 | 8.21 | 8.36 | 8.10 | 8.36 | 00:00:00 | | 2017-09-27 | 8,481,534 | 8.37 | 8.44 | 8.03 | 8.21 | 00:00:00 | | 2017-09-28 | 11,097,376 | 8.27 | 8.37 | 7.94 | 8.13 | 00:00:00 | | 2017-09-29 | 10,099,626 | 8.15 | 8.21 | 7.95 | 8.07 | 00:00:00 | | 2017-10-02 | 12,591,616 | 7.89 | 8.04 | 7.76 | 7.93 | 00:00:00 | | 2017-10-03 | 6,644,340 | 7.87 | 7.95 | 7.71 | 7.80 | 00:00:00 | | 2017-10-04 | 5,150,635 | 7.82 | 7.91 | 7.72 | 7.81 | 00:00:00 | | 2017-10-05 | 6,296,146 | 7.80 | 8.02 | 7.80 | 7.99 | 00:00:00 | | 2017-10-06 | 9,005,312 | 7.69 | 7.86 | 7.51 | 7.55 | 00:00:00 | | 2017-10-09 | 5,189,707 | 7.56 | 7.73 | 7.55 | 7.68 | 00:00:00 | | 2017-10-10 | 6,996,181 | 7.82 | 7.92 | 7.51 | 7.51 | 00:00:00 | | 2017-10-11 | 8,599,288 | 7.53 | 7.58 | 7.31 | 7.40 | 00:00:00 | | 2017-10-12 | 9,164,704 | 7.30 | 7.36 | 7.07 | 7.25 | 00:00:00 | | 2017-10-13 | 6,052,596 | 7.39 | 7.58 | 7.33 | 7.35 | 00:00:00 | | 2017-10-16 | 5,217,582 | 7.46 | 7.52 | 7.25 | 7.28 | 00:00:00 | | 2017-10-17 | 5,821,063 | 7.24 | 7.32 | 7.15 | 7.32 | 00:00:00 | | 2017-10-18 | 6,873,318 | 7.36 | 7.41 | 7.04 | 7.07 | 00:00:00 | | 2017-10-19 | 11,026,447 | 6.95 | 7.10 | 6.73 | 6.86 | 00:00:00 | | 2017-10-20 | 6,378,382 | 6.86 | 6.87 | 6.61 | 6.70 | 00:00:00 | | 2017-10-23 | 9,675,852 | 6.74 | 6.76 | 6.42 | 6.43 | 00:00:00 | | 2017-10-24 | 15,580,322 | 6.47 | 6.61 | 6.30 | 6.43 | 00:00:00 | | 2017-10-25 | 50,573,038 | 6.27 | 6.54 | 5.65 | 6.40 | 00:00:00 | | 2017-10-26 | 18,065,255 | 6.41 | 6.49 | 6.00 | 6.14 | 00:00:00 | | 2017-10-27 | 40,050,003 | 5.96 | 6.02 | 5.32 | 5.55 | 00:00:00 | | 2017-10-30 | 14,596,833 | 5.55 | 5.74 | 5.50 | 5.55 | 00:00:00 | | 2017-10-31 | 13,928,592 | 5.54 | 5.64 | 5.50 | 5.63 | 00:00:00 | | 2017-11-01 | 12,150,744 | 5.72 | 5.98 | 5.60 | 5.77 | 00:00:00 | | 2017-11-02 | 9,334,144 | 5.79 | 5.82 | 5.55 | 5.62 | 00:00:00 | | 2017-11-03 | 10,414,555 | 5.64 | 5.95 | 5.57 | 5.90 | 00:00:00 | | 2017-11-06 | 16,971,017 | 5.92 | 6.29 | 5.85 | 6.23 | 00:00:00 | | 2017-11-07 | 11,343,652 | 6.25 | 6.28 | 6.04 | 6.19 | 00:00:00 | | 2017-12-14 | 19,801,278 | 5.73 | 5.83 | 5.54 | 5.58 | 00:00:00 | | 2017-12-15 | 18,351,070 | 5.61 | 5.64 | 5.41 | 5.48 | 00:00:00 | | 2017-12-18 | 13,970,021 | 5.52 | 5.79 | 5.38 | 5.72 | 00:00:00 | | 2017-12-19 | 18,126,845 | 5.72 | 6.07 | 5.66 | 6.05 | 00:00:00 | | 2017-12-20 | 14,432,263 | 6.11 | 6.35 | 6.06 | 6.22 | 00:00:00 | | 2017-12-21 | 14,671,228 | 6.25 | 6.66 | 6.09 | 6.54 | 00:00:00 | | 2017-12-22 | 5,780,152 | 6.56 | 6.60 | 6.42 | 6.45 | 00:00:00 | | 2017-12-26 | 5,085,558 | 6.51 | 6.69 | 6.45 | 6.63 | 00:00:00 | | 2017-12-27 | 4,914,041 | 6.64 | 6.66 | 6.50 | 6.62 | 00:00:00 | | 2017-12-28 | 5,735,216 | 6.63 | 6.79 | 6.63 | 6.74 | 00:00:00 | | 2017-12-29 | 6,975,464 | 6.77 | 6.84 | 6.58 | 6.83 | 00:00:00 | | 2018-01-02 | 9,257,078 | 6.88 | 6.92 | 6.72 | 6.87 | 00:00:00 | | 2018-01-03 | 11,900,092 | 6.92 | 7.22 | 6.85 | 7.05 | 00:00:00 | | 2018-01-04 | 12,916,963 | 7.10 | 7.41 | 6.98 | 7.32 | 00:00:00 | | 2018-01-05 | 12,191,194 | 7.28 | 7.33 | 7.04 | 7.18 | 00:00:00 | | 2018-01-08 | 17,115,773 | 7.16 | 7.50 | 7.08 | 7.47 | 00:00:00 | | 2018-01-09 | 10,668,048 | 7.48 | 7.67 | 7.24 | 7.40 | 00:00:00 | | 2018-01-10 | 19,251,852 | 7.47 | 7.61 | 7.22 | 7.57 | 00:00:00 | | 2018-01-11 | 24,192,160 | 7.66 | 8.24 | 7.60 | 8.02 | 00:00:00 | | 2018-01-12 | 13,734,983 | 8.00 | 8.34 | 8.00 | 8.19 | 00:00:00 | | 2018-01-16 | 17,063,657 | 8.20 | 8.62 | 8.08 | 8.23 | 00:00:00 | | 2018-01-17 | 11,257,998 | 8.12 | 8.39 | 7.78 | 8.25 | 00:00:00 | | 2018-01-18 | 11,081,805 | 8.25 | 8.32 | 7.95 | 7.99 | 00:00:00 | | 2018-01-19 | 7,926,454 | 7.90 | 8.16 | 7.83 | 8.12 | 00:00:00 | | 2018-01-22 | 8,676,258 | 8.13 | 8.20 | 8.02 | 8.09 | 00:00:00 | | 2018-01-23 | 7,720,607 | 8.11 | 8.18 | 7.95 | 8.12 | 00:00:00 | | 2018-01-24 | 8,842,060 | 8.13 | 8.27 | 7.90 | 8.18 | 00:00:00 | | 2018-01-25 | 8,994,708 | 8.30 | 8.41 | 8.12 | 8.27 | 00:00:00 | | 2018-01-26 | 6,895,482 | 8.34 | 8.50 | 8.21 | 8.45 | 00:00:00 | | 2018-01-29 | 7,124,226 | 8.35 | 8.49 | 8.21 | 8.30 | 00:00:00 | | 2018-01-30 | 9,808,750 | 8.12 | 8.17 | 7.81 | 7.92 | 00:00:00 | | 2018-01-31 | 7,813,759 | 7.94 | 8.00 | 7.76 | 7.84 | 00:00:00 | | 2018-02-01 | 9,273,957 | 7.87 | 8.23 | 7.84 | 8.15 | 00:00:00 | | 2018-02-02 | 9,029,413 | 7.98 | 8.06 | 7.63 | 7.64 | 00:00:00 | | 2018-02-05 | 10,200,889 | 7.45 | 7.69 | 7.29 | 7.45 | 00:00:00 | | 2018-02-06 | 8,933,046 | 7.19 | 7.66 | 7.14 | 7.58 | 00:00:00 | | 2018-02-07 | 7,841,067 | 7.61 | 7.87 | 7.29 | 7.31 | 00:00:00 | | 2018-02-08 | 10,600,421 | 7.34 | 7.39 | 6.76 | 6.77 | 00:00:00 | | 2018-02-09 | 16,251,219 | 6.89 | 6.89 | 6.09 | 6.53 | 00:00:00 | | 2018-02-12 | 9,920,284 | 6.63 | 6.82 | 6.52 | 6.61 | 00:00:00 | | 2018-02-13 | 8,148,587 | 6.51 | 6.63 | 6.34 | 6.59 | 00:00:00 | | 2018-02-14 | 10,557,570 | 6.44 | 6.93 | 6.37 | 6.84 | 00:00:00 | | 2018-02-15 | 9,119,302 | 6.83 | 6.89 | 6.45 | 6.62 | 00:00:00 | | 2018-02-16 | 7,782,244 | 6.55 | 6.71 | 6.48 | 6.62 | 00:00:00 | | 2018-02-20 | 6,238,453 | 6.63 | 6.77 | 6.44 | 6.51 | 00:00:00 | | 2018-02-21 | 5,445,050 | 6.49 | 6.67 | 6.42 | 6.44 | 00:00:00 | | 2018-02-22 | 9,223,283 | 6.55 | 6.86 | 6.54 | 6.68 | 00:00:00 | | 2018-02-23 | 5,461,218 | 6.72 | 6.93 | 6.66 | 6.89 | 00:00:00 | | 2018-02-26 | 4,083,244 | 6.98 | 6.99 | 6.78 | 6.92 | 00:00:00 | | 2018-02-27 | 7,304,096 | 6.93 | 7.03 | 6.65 | 6.66 | 00:00:00 | | 2018-02-28 | 15,211,996 | 6.65 | 6.81 | 6.16 | 6.47 | 00:00:00 | | 2018-03-01 | 7,783,344 | 6.49 | 6.74 | 6.42 | 6.65 | 00:00:00 | | 2018-03-02 | 5,608,483 | 6.53 | 6.77 | 6.41 | 6.75 | 00:00:00 | | 2018-03-05 | 7,481,505 | 6.68 | 7.13 | 6.66 | 7.06 | 00:00:00 | | 2018-03-06 | 5,846,635 | 7.14 | 7.22 | 6.99 | 7.08 | 00:00:00 | | 2018-03-07 | 5,855,892 | 6.99 | 7.17 | 6.85 | 6.97 | 00:00:00 | | 2018-03-08 | 4,532,649 | 7.05 | 7.12 | 6.86 | 7.01 | 00:00:00 | | 2018-03-09 | 8,444,476 | 7.10 | 7.35 | 7.09 | 7.18 | 00:00:00 | | 2018-03-12 | 10,094,820 | 7.13 | 7.36 | 7.10 | 7.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
