|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-30 | 6,988,631 | 6.31 | 6.36 | 6.21 | 6.29 | 00:00:00 | | 2018-08-31 | 6,488,366 | 6.24 | 6.29 | 6.09 | 6.17 | 00:00:00 | | 2018-09-04 | 6,104,629 | 6.19 | 6.24 | 6.05 | 6.16 | 00:00:00 | | 2018-09-05 | 8,578,272 | 6.15 | 6.15 | 5.91 | 6.05 | 00:00:00 | | 2018-09-06 | 15,588,554 | 6.05 | 6.08 | 5.72 | 5.88 | 00:00:00 | | 2018-09-07 | 9,028,150 | 5.78 | 5.83 | 5.72 | 5.82 | 00:00:00 | | 2018-09-10 | 13,004,446 | 5.79 | 5.85 | 5.66 | 5.79 | 00:00:00 | | 2018-09-11 | 6,094,118 | 5.76 | 6.06 | 5.72 | 6.03 | 00:00:00 | | 2018-09-12 | 7,419,679 | 6.19 | 6.22 | 6.04 | 6.13 | 00:00:00 | | 2018-09-13 | 7,496,315 | 6.07 | 6.15 | 5.90 | 5.92 | 00:00:00 | | 2018-09-14 | 7,731,869 | 5.92 | 6.09 | 5.85 | 6.07 | 00:00:00 | | 2018-09-17 | 9,952,478 | 6.12 | 6.14 | 5.80 | 5.86 | 00:00:00 | | 2018-09-18 | 10,006,468 | 5.95 | 6.11 | 5.94 | 6.09 | 00:00:00 | | 2018-09-19 | 8,788,124 | 6.12 | 6.36 | 6.10 | 6.27 | 00:00:00 | | 2018-09-20 | 6,673,548 | 6.41 | 6.49 | 6.28 | 6.29 | 00:00:00 | | 2018-09-21 | 13,043,681 | 6.33 | 6.42 | 6.19 | 6.24 | 00:00:00 | | 2018-09-24 | 14,335,994 | 6.38 | 6.44 | 6.14 | 6.22 | 00:00:00 | | 2018-09-25 | 9,863,356 | 6.26 | 6.33 | 6.13 | 6.14 | 00:00:00 | | 2018-09-26 | 17,680,128 | 6.07 | 6.14 | 5.92 | 5.95 | 00:00:00 | | 2018-09-27 | 14,239,000 | 6.00 | 6.09 | 5.85 | 6.00 | 00:00:00 | | 2018-09-28 | 14,078,077 | 5.95 | 6.23 | 5.93 | 6.16 | 00:00:00 | | 2018-10-01 | 9,185,423 | 6.20 | 6.47 | 6.12 | 6.38 | 00:00:00 | | 2018-10-02 | 14,201,835 | 6.40 | 6.56 | 6.39 | 6.46 | 00:00:00 | | 2018-10-03 | 14,573,617 | 6.45 | 6.51 | 6.20 | 6.49 | 00:00:00 | | 2018-10-04 | 15,522,788 | 6.39 | 6.60 | 6.35 | 6.42 | 00:00:00 | | 2018-10-05 | 11,224,727 | 6.37 | 6.44 | 6.22 | 6.33 | 00:00:00 | | 2018-10-08 | 8,666,506 | 6.20 | 6.40 | 6.17 | 6.39 | 00:00:00 | | 2018-10-09 | 10,456,045 | 6.44 | 6.65 | 6.35 | 6.54 | 00:00:00 | | 2018-10-10 | 13,084,757 | 6.58 | 6.61 | 6.14 | 6.15 | 00:00:00 | | 2018-10-11 | 5,671,446 | 6.05 | 6.22 | 5.88 | 6.21 | 00:00:00 | | 2018-10-12 | 8,097,325 | 6.11 | 6.17 | 5.95 | 6.15 | 00:00:00 | | 2018-10-15 | 9,440,317 | 6.19 | 6.37 | 6.07 | 6.27 | 00:00:00 | | 2018-10-16 | 6,132,157 | 6.27 | 6.44 | 6.22 | 6.43 | 00:00:00 | | 2018-10-17 | 9,068,279 | 6.34 | 6.39 | 6.16 | 6.25 | 00:00:00 | | 2018-10-18 | 10,887,524 | 6.13 | 6.21 | 5.98 | 6.03 | 00:00:00 | | 2018-10-19 | 5,772,814 | 6.08 | 6.21 | 5.96 | 5.97 | 00:00:00 | | 2018-10-22 | 6,738,849 | 5.96 | 6.01 | 5.82 | 5.88 | 00:00:00 | | 2018-10-23 | 12,469,687 | 5.71 | 5.72 | 5.38 | 5.48 | 00:00:00 | | 2018-10-24 | 19,812,781 | 5.60 | 5.60 | 4.98 | 5.00 | 00:00:00 | | 2018-10-25 | 28,614,768 | 5.11 | 5.20 | 4.91 | 5.12 | 00:00:00 | | 2018-10-26 | 16,814,258 | 4.98 | 5.41 | 4.97 | 5.22 | 00:00:00 | | 2018-10-29 | 18,033,095 | 5.29 | 5.33 | 4.82 | 4.88 | 00:00:00 | | 2018-10-30 | 22,564,479 | 4.79 | 4.86 | 4.49 | 4.75 | 00:00:00 | | 2018-10-31 | 21,438,481 | 4.70 | 5.26 | 4.61 | 4.97 | 00:00:00 | | 2018-11-01 | 13,308,388 | 5.00 | 5.25 | 4.94 | 5.22 | 00:00:00 | | 2018-11-02 | 14,706,166 | 5.27 | 5.49 | 5.21 | 5.44 | 00:00:00 | | 2018-11-05 | 12,239,075 | 5.58 | 5.74 | 5.51 | 5.68 | 00:00:00 | | 2018-11-06 | 8,968,280 | 5.71 | 5.74 | 5.49 | 5.56 | 00:00:00 | | 2018-11-07 | 12,048,883 | 5.66 | 5.82 | 5.33 | 5.45 | 00:00:00 | | 2018-11-08 | 10,294,820 | 5.37 | 5.45 | 5.08 | 5.12 | 00:00:00 | | 2018-11-09 | 10,881,680 | 5.12 | 5.31 | 4.93 | 5.24 | 00:00:00 | | 2018-11-12 | 10,950,568 | 5.31 | 5.34 | 4.89 | 4.91 | 00:00:00 | | 2018-11-13 | 18,621,906 | 4.88 | 4.93 | 4.66 | 4.70 | 00:00:00 | | 2018-11-14 | 47,907,772 | 4.85 | 4.93 | 4.02 | 4.45 | 00:00:00 | | 2018-11-15 | 16,309,928 | 4.42 | 4.69 | 4.39 | 4.61 | 00:00:00 | | 2018-11-16 | 16,989,082 | 4.66 | 4.67 | 4.36 | 4.40 | 00:00:00 | | 2018-11-19 | 16,133,556 | 4.35 | 4.54 | 4.29 | 4.42 | 00:00:00 | | 2018-11-20 | 15,359,271 | 4.28 | 4.30 | 3.97 | 4.00 | 00:00:00 | | 2018-11-21 | 9,152,614 | 4.13 | 4.14 | 4.01 | 4.05 | 00:00:00 | | 2018-11-23 | 6,733,788 | 3.87 | 3.94 | 3.75 | 3.87 | 00:00:00 | | 2018-11-26 | 15,933,058 | 3.93 | 4.00 | 3.76 | 3.80 | 00:00:00 | | 2018-11-27 | 21,558,423 | 3.77 | 3.84 | 3.59 | 3.65 | 00:00:00 | | 2018-11-28 | 36,876,531 | 3.66 | 3.70 | 3.40 | 3.54 | 00:00:00 | | 2018-11-29 | 18,299,820 | 3.57 | 3.68 | 3.50 | 3.51 | 00:00:00 | | 2018-11-30 | 22,002,913 | 3.45 | 3.47 | 3.16 | 3.23 | 00:00:00 | | 2018-12-03 | 17,225,401 | 3.35 | 3.38 | 3.16 | 3.21 | 00:00:00 | | 2018-12-04 | 9,273,519 | 3.22 | 3.25 | 3.07 | 3.13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
