|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-03-12 | 10,094,820 | 7.13 | 7.36 | 7.10 | 7.24 | 00:00:00 | | 2018-03-13 | 6,632,974 | 7.26 | 7.36 | 7.04 | 7.12 | 00:00:00 | | 2018-03-14 | 4,637,032 | 7.17 | 7.22 | 7.05 | 7.11 | 00:00:00 | | 2018-03-15 | 8,030,479 | 7.12 | 7.16 | 6.79 | 6.90 | 00:00:00 | | 2018-03-16 | 10,853,981 | 6.92 | 7.14 | 6.86 | 7.00 | 00:00:00 | | 2018-03-19 | 6,004,656 | 6.99 | 7.00 | 6.72 | 6.90 | 00:00:00 | | 2018-03-20 | 6,394,531 | 6.99 | 7.09 | 6.92 | 7.03 | 00:00:00 | | 2018-03-21 | 9,447,136 | 7.13 | 7.60 | 7.02 | 7.55 | 00:00:00 | | 2018-03-22 | 12,067,969 | 7.44 | 7.71 | 7.17 | 7.21 | 00:00:00 | | 2018-03-23 | 8,992,260 | 7.28 | 7.53 | 7.13 | 7.34 | 00:00:00 | | 2018-03-26 | 5,735,246 | 7.46 | 7.46 | 7.11 | 7.36 | 00:00:00 | | 2018-03-27 | 6,690,001 | 7.38 | 7.40 | 6.88 | 6.94 | 00:00:00 | | 2018-03-28 | 5,012,410 | 6.89 | 6.98 | 6.78 | 6.85 | 00:00:00 | | 2018-03-29 | 9,042,727 | 6.90 | 7.02 | 6.76 | 6.99 | 00:00:00 | | 2018-04-02 | 8,554,716 | 6.95 | 6.95 | 6.41 | 6.53 | 00:00:00 | | 2018-04-03 | 7,264,954 | 6.58 | 6.66 | 6.44 | 6.62 | 00:00:00 | | 2018-04-04 | 8,907,901 | 6.41 | 6.58 | 6.37 | 6.54 | 00:00:00 | | 2018-04-05 | 8,843,908 | 6.60 | 6.96 | 6.59 | 6.88 | 00:00:00 | | 2018-04-06 | 5,932,687 | 6.78 | 6.91 | 6.58 | 6.69 | 00:00:00 | | 2018-04-09 | 5,477,296 | 6.77 | 6.84 | 6.68 | 6.69 | 00:00:00 | | 2018-04-10 | 8,408,276 | 6.84 | 7.20 | 6.80 | 7.08 | 00:00:00 | | 2018-04-11 | 12,119,705 | 7.08 | 7.65 | 7.08 | 7.53 | 00:00:00 | | 2018-04-12 | 6,218,984 | 7.53 | 7.63 | 7.39 | 7.54 | 00:00:00 | | 2018-04-13 | 8,988,194 | 7.60 | 7.80 | 7.56 | 7.58 | 00:00:00 | | 2018-04-16 | 5,440,040 | 7.56 | 7.59 | 7.44 | 7.50 | 00:00:00 | | 2018-04-17 | 7,227,420 | 7.51 | 7.69 | 7.46 | 7.59 | 00:00:00 | | 2018-04-18 | 8,917,537 | 7.74 | 8.00 | 7.72 | 7.82 | 00:00:00 | | 2018-04-19 | 8,355,887 | 7.87 | 8.02 | 7.75 | 7.82 | 00:00:00 | | 2018-04-20 | 6,135,238 | 7.75 | 7.82 | 7.59 | 7.73 | 00:00:00 | | 2018-04-23 | 6,730,758 | 7.67 | 7.78 | 7.51 | 7.72 | 00:00:00 | | 2018-04-24 | 5,182,526 | 7.79 | 7.88 | 7.55 | 7.60 | 00:00:00 | | 2018-04-25 | 7,324,219 | 7.55 | 7.75 | 7.43 | 7.67 | 00:00:00 | | 2018-04-26 | 6,280,107 | 7.70 | 7.97 | 7.70 | 7.83 | 00:00:00 | | 2018-04-27 | 6,766,297 | 7.74 | 7.82 | 7.59 | 7.65 | 00:00:00 | | 2018-04-30 | 5,501,709 | 7.60 | 7.75 | 7.58 | 7.61 | 00:00:00 | | 2018-05-01 | 15,241,289 | 7.52 | 7.61 | 7.22 | 7.29 | 00:00:00 | | 2018-05-02 | 13,439,883 | 7.16 | 7.73 | 7.12 | 7.56 | 00:00:00 | | 2018-05-03 | 8,485,354 | 7.57 | 7.61 | 7.21 | 7.52 | 00:00:00 | | 2018-05-04 | 8,186,752 | 7.50 | 7.65 | 7.40 | 7.54 | 00:00:00 | | 2018-05-07 | 10,576,066 | 7.66 | 8.19 | 7.62 | 7.90 | 00:00:00 | | 2018-05-08 | 11,035,116 | 7.87 | 8.00 | 7.52 | 7.99 | 00:00:00 | | 2018-05-09 | 8,913,766 | 8.16 | 8.44 | 8.02 | 8.03 | 00:00:00 | | 2018-05-10 | 72,912,858 | 7.81 | 7.98 | 7.60 | 7.92 | 00:00:00 | | 2018-05-11 | 14,740,465 | 7.92 | 8.01 | 7.85 | 7.89 | 00:00:00 | | 2018-05-14 | 22,189,998 | 7.94 | 8.14 | 7.90 | 8.03 | 00:00:00 | | 2018-05-15 | 14,897,752 | 8.10 | 8.19 | 7.93 | 8.14 | 00:00:00 | | 2018-05-16 | 24,423,980 | 8.18 | 8.47 | 8.15 | 8.39 | 00:00:00 | | 2018-05-17 | 23,188,949 | 8.48 | 8.87 | 8.47 | 8.61 | 00:00:00 | | 2018-05-18 | 13,624,296 | 8.61 | 8.69 | 8.31 | 8.31 | 00:00:00 | | 2018-05-21 | 18,586,154 | 8.42 | 8.42 | 8.24 | 8.30 | 00:00:00 | | 2018-05-22 | 12,696,414 | 8.31 | 8.41 | 8.03 | 8.06 | 00:00:00 | | 2018-05-23 | 13,611,923 | 7.98 | 8.12 | 7.81 | 7.93 | 00:00:00 | | 2018-05-24 | 10,419,332 | 7.77 | 7.92 | 7.70 | 7.80 | 00:00:00 | | 2018-05-25 | 15,294,235 | 7.60 | 7.64 | 7.16 | 7.28 | 00:00:00 | | 2018-05-29 | 10,199,381 | 7.14 | 7.34 | 7.08 | 7.30 | 00:00:00 | | 2018-05-30 | 19,914,226 | 7.37 | 7.75 | 7.36 | 7.66 | 00:00:00 | | 2018-05-31 | 12,073,862 | 7.55 | 7.73 | 7.45 | 7.47 | 00:00:00 | | 2018-06-01 | 16,734,094 | 7.49 | 7.58 | 7.24 | 7.28 | 00:00:00 | | 2018-06-04 | 9,813,730 | 7.32 | 7.35 | 7.18 | 7.31 | 00:00:00 | | 2018-06-05 | 14,578,386 | 7.25 | 7.42 | 7.14 | 7.30 | 00:00:00 | | 2018-06-06 | 15,614,538 | 7.33 | 7.41 | 7.23 | 7.25 | 00:00:00 | | 2018-06-07 | 14,092,101 | 7.31 | 7.59 | 7.29 | 7.58 | 00:00:00 | | 2018-06-08 | 14,605,847 | 7.54 | 7.67 | 7.18 | 7.24 | 00:00:00 | | 2018-06-11 | 9,681,887 | 7.16 | 7.31 | 7.07 | 7.26 | 00:00:00 | | 2018-06-12 | 14,004,150 | 7.26 | 7.32 | 7.10 | 7.16 | 00:00:00 | | 2018-06-13 | 11,259,020 | 7.13 | 7.27 | 7.11 | 7.13 | 00:00:00 | | 2018-06-14 | 11,776,647 | 7.23 | 7.24 | 6.95 | 6.99 | 00:00:00 | | 2018-06-15 | 20,634,975 | 6.92 | 6.95 | 6.35 | 6.43 | 00:00:00 | | 2018-06-18 | 15,058,371 | 6.41 | 6.56 | 6.22 | 6.24 | 00:00:00 | | 2018-06-19 | 16,237,504 | 6.16 | 6.33 | 6.09 | 6.31 | 00:00:00 | | 2018-06-20 | 8,203,392 | 6.35 | 6.48 | 6.28 | 6.42 | 00:00:00 | | 2018-06-21 | 8,717,923 | 6.34 | 6.40 | 6.19 | 6.24 | 00:00:00 | | 2018-06-22 | 16,040,172 | 6.53 | 6.78 | 6.50 | 6.53 | 00:00:00 | | 2018-06-25 | 15,780,952 | 6.55 | 6.57 | 6.13 | 6.20 | 00:00:00 | | 2018-06-26 | 15,929,139 | 6.20 | 6.39 | 6.05 | 6.32 | 00:00:00 | | 2018-06-27 | 12,135,659 | 6.44 | 6.81 | 6.42 | 6.44 | 00:00:00 | | 2018-06-28 | 9,132,259 | 6.41 | 6.50 | 6.30 | 6.40 | 00:00:00 | | 2018-06-29 | 12,095,532 | 6.55 | 6.60 | 6.40 | 6.41 | 00:00:00 | | 2018-07-02 | 11,638,322 | 6.37 | 6.39 | 6.05 | 6.21 | 00:00:00 | | 2018-07-03 | 5,890,484 | 6.34 | 6.45 | 6.23 | 6.30 | 00:00:00 | | 2018-07-05 | 9,326,325 | 6.35 | 6.37 | 6.10 | 6.13 | 00:00:00 | | 2018-07-06 | 7,070,998 | 6.10 | 6.32 | 5.99 | 6.29 | 00:00:00 | | 2018-07-09 | 11,581,544 | 6.33 | 6.73 | 6.33 | 6.61 | 00:00:00 | | 2018-07-10 | 8,698,952 | 6.70 | 6.84 | 6.58 | 6.72 | 00:00:00 | | 2018-07-11 | 11,232,092 | 6.59 | 6.70 | 6.33 | 6.44 | 00:00:00 | | 2018-07-12 | 13,262,031 | 6.58 | 6.64 | 6.28 | 6.32 | 00:00:00 | | 2018-07-13 | 15,387,438 | 6.32 | 6.34 | 6.07 | 6.07 | 00:00:00 | | 2018-07-16 | 16,232,074 | 5.96 | 6.04 | 5.74 | 6.03 | 00:00:00 | | 2018-07-17 | 18,212,814 | 5.97 | 6.18 | 5.80 | 6.12 | 00:00:00 | | 2018-07-18 | 11,753,981 | 6.07 | 6.11 | 5.86 | 6.01 | 00:00:00 | | 2018-07-19 | 12,485,991 | 5.95 | 6.08 | 5.90 | 6.00 | 00:00:00 | | 2018-07-20 | 14,894,805 | 6.01 | 6.02 | 5.76 | 5.91 | 00:00:00 | | 2018-07-23 | 12,495,090 | 5.93 | 5.93 | 5.67 | 5.70 | 00:00:00 | | 2018-07-24 | 12,168,916 | 5.75 | 5.89 | 5.67 | 5.83 | 00:00:00 | | 2018-07-25 | 9,570,014 | 5.89 | 5.98 | 5.78 | 5.92 | 00:00:00 | | 2018-07-26 | 9,071,794 | 5.91 | 6.07 | 5.80 | 6.04 | 00:00:00 | | 2018-07-27 | 8,074,847 | 6.03 | 6.22 | 6.00 | 6.01 | 00:00:00 | | 2018-07-30 | 6,154,396 | 6.11 | 6.20 | 6.06 | 6.09 | 00:00:00 | | 2018-07-31 | 8,966,363 | 6.04 | 6.05 | 5.84 | 5.98 | 00:00:00 | | 2018-08-01 | 24,691,204 | 5.90 | 6.48 | 5.90 | 6.37 | 00:00:00 | | 2018-08-02 | 16,450,796 | 6.25 | 6.69 | 6.23 | 6.62 | 00:00:00 | | 2018-08-03 | 16,123,756 | 6.61 | 6.85 | 6.61 | 6.71 | 00:00:00 | | 2018-08-06 | 8,398,747 | 6.79 | 6.84 | 6.50 | 6.52 | 00:00:00 | | 2018-08-07 | 6,936,070 | 6.60 | 6.75 | 6.46 | 6.49 | 00:00:00 | | 2018-08-08 | 8,197,570 | 6.43 | 6.53 | 6.36 | 6.48 | 00:00:00 | | 2018-08-09 | 8,914,851 | 6.45 | 6.48 | 6.25 | 6.27 | 00:00:00 | | 2018-08-10 | 9,137,033 | 6.29 | 6.54 | 6.20 | 6.47 | 00:00:00 | | 2018-08-13 | 8,262,002 | 6.42 | 6.55 | 6.34 | 6.35 | 00:00:00 | | 2018-08-14 | 6,505,574 | 6.45 | 6.55 | 6.35 | 6.37 | 00:00:00 | | 2018-08-15 | 15,202,020 | 6.27 | 6.32 | 5.91 | 5.94 | 00:00:00 | | 2018-08-16 | 11,921,568 | 6.00 | 6.05 | 5.76 | 5.81 | 00:00:00 | | 2018-08-17 | 8,190,774 | 5.87 | 6.00 | 5.78 | 5.99 | 00:00:00 | | 2018-08-20 | 10,173,437 | 5.98 | 6.24 | 5.94 | 6.09 | 00:00:00 | | 2018-08-21 | 8,196,611 | 6.20 | 6.34 | 6.19 | 6.22 | 00:00:00 | | 2018-08-22 | 9,482,779 | 6.33 | 6.51 | 6.28 | 6.45 | 00:00:00 | | 2018-08-23 | 7,898,432 | 6.41 | 6.59 | 6.36 | 6.50 | 00:00:00 | | 2018-08-24 | 6,694,545 | 6.59 | 6.62 | 6.38 | 6.46 | 00:00:00 | | 2018-08-27 | 5,097,359 | 6.48 | 6.54 | 6.37 | 6.38 | 00:00:00 | | 2018-08-28 | 10,682,119 | 6.41 | 6.47 | 6.21 | 6.22 | 00:00:00 | | 2018-08-29 | 6,574,243 | 6.24 | 6.34 | 6.24 | 6.32 | 00:00:00 | | 2018-08-30 | 6,988,631 | 6.31 | 6.36 | 6.21 | 6.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
