Nabors Industries

NBR
🏛️ usa →
41.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 82.78 83.11 81.14 81.63 0.1M
2023-12-28 84.93 85.33 82.20 82.50 0.2M
2023-12-27 85.65 86.56 84.94 85.22 0.1M
2023-12-26 85.92 87.38 84.50 86.27 0.1M
2023-12-22 86.07 87.45 84.01 84.03 0.2M
2023-12-21 85.00 85.62 84.09 85.38 0.1M
2023-12-20 87.79 88.86 84.21 84.62 0.2M
2023-12-19 86.35 88.07 86.35 87.49 0.2M
2023-12-18 87.74 88.94 85.06 85.26 0.2M
2023-12-15 89.14 89.29 83.79 85.31 0.6M
2023-12-14 82.11 88.66 82.01 88.56 0.6M
2023-12-13 76.81 80.27 75.68 80.04 0.3M
2023-12-12 77.08 78.45 75.64 76.92 0.3M
2023-12-11 79.93 81.79 77.79 78.85 0.2M
2023-12-08 80.66 82.27 79.15 79.55 0.3M
2023-12-07 80.00 81.42 78.97 79.86 0.3M
2023-12-06 82.71 84.58 79.08 79.20 0.3M
2023-12-05 87.86 87.86 83.10 83.44 0.3M
2023-12-04 86.16 88.34 85.50 87.46 0.3M
2023-12-01 86.35 90.53 85.13 87.31 0.5M
2023-11-30 89.81 93.10 86.61 86.82 0.3M
2023-11-29 90.42 90.92 87.93 88.28 0.2M
2023-11-28 90.00 90.07 87.50 89.47 0.4M
2023-11-27 92.00 93.27 89.68 89.75 0.3M
2023-11-24 92.62 95.37 92.56 93.20 0.1M
2023-11-22 90.78 93.97 89.41 92.56 0.3M
2023-11-21 94.00 94.02 92.00 93.11 0.3M
2023-11-20 95.29 96.67 93.88 94.95 0.2M
2023-11-17 90.96 94.17 89.96 93.40 0.3M
2023-11-16 92.65 93.63 88.58 89.30 0.3M
2023-11-15 95.32 97.90 94.28 94.44 0.3M
2023-11-14 93.59 96.18 93.34 95.66 0.3M
2023-11-13 89.31 92.23 87.16 92.16 0.2M
2023-11-10 89.40 90.03 88.27 89.33 0.3M
2023-11-09 90.49 91.89 88.20 88.31 0.4M
2023-11-08 90.33 93.40 88.17 88.74 0.3M
2023-11-07 94.47 95.40 90.35 90.99 0.3M
2023-11-06 101.65 101.65 96.39 96.77 0.2M
2023-11-03 100.37 102.73 100.00 100.83 0.2M
2023-11-02 96.82 99.20 94.82 98.95 0.4M
2023-11-01 98.14 99.29 93.59 95.44 0.3M
2023-10-31 100.00 101.16 96.02 97.64 0.2M
2023-10-30 103.42 105.49 97.64 99.31 0.4M
2023-10-27 106.00 107.09 101.79 102.83 0.3M
2023-10-26 108.71 109.29 98.55 106.46 0.7M
2023-10-25 114.64 115.23 111.56 113.51 0.2M
2023-10-24 116.30 116.30 113.31 114.66 0.2M
2023-10-23 117.51 118.00 114.18 115.52 0.2M
2023-10-20 123.23 123.94 116.83 118.84 0.3M
2023-10-19 123.37 125.87 121.56 123.58 0.3M
2023-10-18 127.29 127.56 123.12 125.24 0.2M
2023-10-17 122.61 127.32 121.00 125.98 0.2M
2023-10-16 119.39 120.25 117.10 118.76 0.2M
2023-10-13 119.00 119.89 116.29 118.35 0.2M
2023-10-12 118.14 118.97 113.48 115.48 0.1M
2023-10-11 113.25 116.89 112.30 116.58 0.2M
2023-10-10 112.59 115.34 112.59 114.27 0.1M
2023-10-09 109.97 113.98 109.97 112.88 0.2M
2023-10-06 104.40 109.24 101.73 107.05 0.3M
2023-10-05 107.72 111.02 104.72 104.86 0.3M
2023-10-04 113.63 113.63 107.70 109.17 0.3M
2023-10-03 115.70 116.68 113.21 116.62 0.2M
2023-10-02 123.29 123.29 115.05 116.39 0.2M
2023-09-29 127.49 127.94 122.48 123.14 0.2M
2023-09-28 128.08 129.85 124.75 127.43 0.2M
2023-09-27 123.84 129.70 123.25 128.66 0.2M
2023-09-26 123.28 126.68 120.20 121.15 0.2M
2023-09-25 121.64 125.92 120.36 124.97 0.2M
2023-09-22 125.51 126.96 122.18 122.92 0.3M
2023-09-21 129.08 129.08 123.41 123.50 0.2M
2023-09-20 133.24 136.36 129.00 129.34 0.2M
2023-09-19 139.97 141.47 133.35 133.99 0.2M
2023-09-18 137.10 138.76 134.28 138.38 0.4M
2023-09-15 134.09 137.47 132.95 136.40 0.5M
2023-09-14 133.88 136.89 132.64 135.90 0.2M
2023-09-13 131.87 132.27 129.01 130.77 0.2M
2023-09-12 125.40 131.97 125.27 130.80 0.2M
2023-09-11 124.99 127.56 123.30 124.36 0.2M
2023-09-08 120.86 126.61 120.86 124.23 0.2M
2023-09-07 120.53 122.13 118.80 121.08 0.2M
2023-09-06 121.58 123.00 118.50 121.79 0.2M
2023-09-05 120.86 128.29 120.86 122.09 0.3M
2023-09-01 113.03 122.32 113.03 121.14 0.3M
2023-08-31 112.50 112.79 109.78 110.69 0.1M
2023-08-30 112.64 114.02 111.31 111.96 0.1M
2023-08-29 110.60 112.81 109.00 112.17 0.1M
2023-08-28 109.44 112.50 109.21 110.70 0.1M
2023-08-25 109.46 110.12 106.91 108.46 0.1M
2023-08-24 106.56 111.06 106.48 108.07 0.2M
2023-08-23 107.89 109.82 103.82 108.72 0.2M
2023-08-22 110.28 111.11 108.28 109.26 0.1M
2023-08-21 109.42 110.93 108.05 110.12 0.1M
2023-08-18 105.84 110.28 105.77 109.42 0.2M
2023-08-17 109.89 111.30 107.42 107.44 0.1M
2023-08-16 108.64 112.13 107.71 107.76 0.1M
2023-08-15 111.21 111.84 108.01 108.48 0.2M
2023-08-14 113.66 113.66 110.93 112.60 0.2M
2023-08-11 113.87 116.91 113.87 114.38 0.1M
2023-08-10 116.84 118.65 112.72 114.46 0.2M
2023-08-09 118.00 121.84 116.54 116.87 0.2M
2023-08-08 113.69 117.05 111.55 117.05 0.2M
2023-08-07 118.59 119.40 115.07 116.56 0.1M
2023-08-04 120.28 121.10 117.39 118.12 0.1M
2023-08-03 118.50 121.45 117.52 119.75 0.1M
2023-08-02 118.04 119.24 115.34 118.11 0.2M
2023-08-01 121.46 122.11 118.48 119.97 0.2M
2023-07-31 120.51 124.04 120.48 122.49 0.2M
2023-07-28 119.53 120.00 117.17 119.87 0.2M
2023-07-27 122.00 123.30 119.53 119.80 0.4M
2023-07-26 112.04 122.57 111.00 120.90 0.5M
2023-07-25 118.40 119.87 116.37 117.23 0.2M
2023-07-24 116.00 120.29 115.10 118.52 0.3M
2023-07-21 115.25 115.89 113.18 114.40 0.2M
2023-07-20 114.54 115.56 111.70 115.27 0.2M
2023-07-19 114.93 117.13 112.93 114.04 0.3M
2023-07-18 111.05 116.74 111.05 112.29 0.3M
2023-07-17 106.89 110.48 106.61 110.12 0.2M
2023-07-14 110.31 111.02 105.94 108.42 0.3M
2023-07-13 109.09 112.00 107.98 111.04 0.4M
2023-07-12 107.35 111.08 106.07 108.66 0.4M
2023-07-11 98.91 106.02 98.07 104.41 0.3M
2023-07-10 97.10 99.68 96.04 97.80 0.2M
2023-07-07 89.77 99.21 89.77 97.88 0.3M
2023-07-06 90.23 92.53 87.59 90.27 0.2M
2023-07-05 95.11 95.38 91.33 91.55 0.2M
2023-07-03 93.50 96.01 93.46 94.63 0.1M
2023-06-30 95.11 96.11 92.94 93.03 0.2M
2023-06-29 94.21 96.91 93.02 93.85 0.2M
2023-06-28 95.44 95.44 92.00 94.16 0.2M
2023-06-27 94.16 97.02 93.19 95.77 0.1M
2023-06-26 94.38 97.18 93.56 94.31 0.2M
2023-06-23 93.36 94.40 90.68 93.83 0.3M
2023-06-22 99.36 99.36 94.27 95.88 0.2M
2023-06-21 97.92 103.79 97.77 101.40 0.2M
2023-06-20 100.44 100.81 97.87 98.38 0.1M
2023-06-16 106.12 106.12 101.49 101.55 0.3M
2023-06-15 98.47 105.58 98.47 104.90 0.2M
2023-06-14 101.87 101.87 96.49 98.51 0.1M
2023-06-13 99.97 105.56 99.86 99.87 0.2M
2023-06-12 100.00 101.15 96.93 97.20 0.3M
2023-06-09 104.82 107.02 101.71 102.34 0.2M
2023-06-08 104.29 107.13 100.74 105.28 0.4M
2023-06-07 98.65 105.77 97.88 104.60 0.4M
2023-06-06 91.51 96.90 90.90 96.84 0.3M
2023-06-05 98.21 99.05 91.26 93.24 0.3M
2023-06-02 89.82 96.79 89.06 96.39 0.5M
2023-06-01 83.64 90.00 83.64 87.56 0.2M
2023-05-31 84.62 86.50 83.05 83.70 0.2M
2023-05-30 88.24 88.78 84.65 86.77 0.2M
2023-05-26 91.20 92.12 89.59 90.45 0.1M
2023-05-25 93.41 93.66 89.52 90.76 0.2M
2023-05-24 96.28 96.81 93.83 95.88 0.2M
2023-05-23 94.49 96.78 93.61 95.60 0.2M
2023-05-22 91.13 95.00 90.30 93.69 0.2M
2023-05-19 92.31 93.44 89.62 91.00 0.1M
2023-05-18 87.90 91.57 85.64 91.35 0.3M
2023-05-17 86.70 90.74 85.40 89.50 0.2M
2023-05-16 89.70 89.77 85.35 85.52 0.3M
2023-05-15 89.00 92.60 87.96 90.65 0.2M
2023-05-12 90.49 90.94 87.92 88.29 0.1M
2023-05-11 88.90 90.17 87.71 89.75 0.2M
2023-05-10 95.35 96.37 90.52 90.90 0.2M
2023-05-09 93.12 96.47 92.28 94.25 0.3M
2023-05-08 99.68 101.02 95.22 95.91 0.2M
2023-05-05 97.68 100.00 96.66 97.10 0.3M
2023-05-04 92.25 95.13 91.11 94.31 0.3M
2023-05-03 92.40 96.52 92.00 92.66 0.3M
2023-05-02 96.30 96.71 92.56 94.77 0.5M
2023-05-01 97.79 100.60 96.19 97.84 0.2M
2023-04-28 99.45 103.00 97.47 99.74 0.3M
2023-04-27 103.78 105.56 96.32 99.45 0.5M
2023-04-26 107.97 109.92 102.47 104.56 0.3M
2023-04-25 117.95 118.96 107.82 108.26 0.3M
2023-04-24 112.20 121.77 111.44 120.36 0.4M
2023-04-21 115.66 115.66 111.08 112.18 0.1M
2023-04-20 115.71 117.12 113.24 114.63 0.2M
2023-04-19 115.54 119.26 114.29 119.06 0.2M
2023-04-18 119.89 119.89 115.47 118.09 0.2M
2023-04-17 119.19 121.26 116.61 118.00 0.2M
2023-04-14 123.16 123.98 117.36 119.01 0.2M
2023-04-13 124.00 126.24 123.47 123.57 0.2M
2023-04-12 124.31 125.18 120.42 123.45 0.2M
2023-04-11 123.95 125.14 121.79 122.51 0.2M
2023-04-10 121.25 126.15 121.25 123.21 0.2M
2023-04-06 124.59 125.41 121.18 121.39 0.1M
2023-04-05 126.09 127.55 123.24 125.44 0.1M
2023-04-04 133.78 133.78 124.16 126.55 0.2M
2023-04-03 129.83 135.62 128.86 132.51 0.4M
2023-03-31 120.74 122.51 119.00 121.91 0.2M
2023-03-30 122.33 122.33 117.15 119.47 0.2M
2023-03-29 123.00 123.00 118.34 120.02 0.2M
2023-03-28 115.41 121.83 115.41 119.10 0.2M
2023-03-27 112.55 116.85 108.91 116.10 0.2M
2023-03-24 107.33 110.36 106.35 108.36 0.3M
2023-03-23 113.12 117.64 108.31 110.25 0.2M
2023-03-22 118.90 118.90 111.79 111.95 0.2M
2023-03-21 116.04 120.25 115.35 117.71 0.3M
2023-03-20 108.73 113.94 108.32 112.74 0.2M
2023-03-17 113.71 113.71 106.32 107.56 0.6M
2023-03-16 112.79 118.01 108.48 115.24 0.4M
2023-03-15 115.44 118.95 111.50 116.31 0.4M
2023-03-14 127.33 131.15 121.14 123.97 0.3M
2023-03-13 126.38 132.20 123.54 125.79 0.3M
2023-03-10 136.54 140.00 132.44 133.44 0.3M
2023-03-09 146.62 149.40 135.55 136.22 0.3M
2023-03-08 151.40 156.17 142.96 145.48 0.3M
2023-03-07 158.40 160.77 151.30 152.20 0.2M
2023-03-06 159.50 160.30 157.50 158.86 0.2M
2023-03-03 155.99 162.74 155.78 160.62 0.2M
2023-03-02 152.01 159.45 150.31 158.80 0.1M
2023-03-01 150.67 155.66 150.67 153.76 0.2M
2023-02-28 153.23 155.42 150.30 150.31 0.2M
2023-02-27 146.91 152.00 145.33 151.43 0.2M
2023-02-24 139.99 148.53 138.62 146.89 0.2M
2023-02-23 147.56 148.00 139.39 142.48 0.3M
2023-02-22 149.00 152.77 141.15 144.40 0.2M
2023-02-21 152.86 156.49 149.16 149.39 0.2M
2023-02-17 162.20 162.20 152.08 155.46 0.4M
2023-02-16 163.24 170.09 161.55 165.13 0.2M
2023-02-15 164.45 166.64 161.10 165.80 0.2M
2023-02-14 172.14 178.34 165.30 167.45 0.3M
2023-02-13 172.25 175.71 167.23 173.89 0.2M
2023-02-10 157.90 174.36 157.00 173.02 1.1M
2023-02-09 186.48 189.00 171.65 173.48 0.3M
2023-02-08 177.21 190.90 176.56 187.99 0.3M
2023-02-07 170.28 177.63 169.70 176.18 0.1M
2023-02-06 169.50 171.60 168.08 170.43 0.1M
2023-02-03 167.85 176.12 167.85 170.43 0.1M
2023-02-02 174.50 175.13 166.00 168.72 0.2M
2023-02-01 177.00 178.70 164.91 176.27 0.2M
2023-01-31 172.33 179.83 170.13 177.54 0.1M
2023-01-30 171.76 174.26 169.88 171.36 0.1M
2023-01-27 176.12 182.06 174.74 174.85 0.1M
2023-01-26 180.01 181.98 173.84 176.12 0.1M
2023-01-25 174.60 181.42 170.27 178.22 0.1M
2023-01-24 177.65 180.34 172.41 174.97 0.1M
2023-01-23 179.66 181.20 174.24 179.95 0.2M
2023-01-20 176.99 177.90 173.25 177.62 0.2M
2023-01-19 168.37 177.00 167.77 174.29 0.2M
2023-01-18 174.60 175.33 166.45 170.27 0.2M
2023-01-17 173.80 174.23 168.34 173.02 0.2M
2023-01-13 166.00 169.37 159.62 168.95 0.1M
2023-01-12 164.82 172.75 161.52 166.99 0.1M
2023-01-11 163.56 164.21 156.10 161.98 0.1M
2023-01-10 157.44 162.06 153.88 161.13 0.2M
2023-01-09 157.60 163.20 151.79 153.76 0.1M
2023-01-06 154.10 159.00 151.36 151.98 0.1M
2023-01-05 150.04 152.84 146.79 150.70 0.1M
2023-01-04 140.26 149.52 139.71 148.55 0.1M
2023-01-03 153.94 156.42 136.86 141.97 0.2M