National Energy Services Reunited Corp. NESR
NASDAQ · United States · Industrial Services
$24.64-0.83 (-3.26%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25.02 | -1.77% | $25.30 | $25.46 | $24.37 | 1.35M |
| 2026-09-30 | $25.47 | -3.85% | $27.00 | $27.24 | $25.13 | 4.39M |
| 2026-09-29 | $26.49 | -11.14% | $28.62 | $28.92 | $25.77 | 5.33M |
| 2026-09-28 | $29.81 | -7.22% | $32.52 | $32.52 | $29.75 | 2.35M |
| 2026-09-25 | $32.13 | -1.95% | $32.66 | $33.27 | $31.95 | 1.41M |
| 2026-09-24 | $32.77 | -0.12% | $32.99 | $33.18 | $32.34 | 1.50M |
| 2026-09-23 | $32.81 | -0.85% | $32.91 | $33.08 | $32.11 | 998.60K |
| 2026-09-22 | $33.09 | +2.13% | $32.60 | $33.63 | $32.40 | 1.97M |
| 2026-09-21 | $32.40 | -0.55% | $32.63 | $32.83 | $32.00 | 1.81M |
| 2026-09-18 | $32.58 | +0.28% | $32.28 | $32.98 | $32.08 | 3.25M |
| 2026-09-17 | $32.49 | +3.18% | $32.28 | $32.99 | $31.68 | 2.51M |
| 2026-09-16 | $31.49 | -1.87% | $32.31 | $32.63 | $30.75 | 1.28M |
| 2026-09-15 | $32.09 | -1.99% | $32.69 | $33.34 | $31.93 | 1.62M |
| 2026-09-14 | $32.74 | -2.39% | $33.15 | $33.17 | $31.75 | 1.79M |
| 2026-09-11 | $33.54 | -0.83% | $34.21 | $34.90 | $33.35 | 1.32M |
| 2026-09-10 | $33.82 | -2.54% | $34.41 | $34.84 | $33.45 | 1.02M |
| 2026-09-09 | $34.70 | +1.52% | $34.20 | $35.45 | $34.20 | 1.36M |
| 2026-09-08 | $34.18 | -1.64% | $35.00 | $35.40 | $34.09 | 1.47M |
| 2026-09-04 | $34.75 | +0.72% | $34.29 | $34.90 | $33.94 | 1.62M |
| 2026-09-03 | $34.50 | -0.69% | $34.39 | $34.86 | $34.00 | 1.85M |
| 2026-09-02 | $34.74 | +0.06% | $34.57 | $35.26 | $33.51 | 1.09M |
| 2026-09-01 | $34.72 | -1.11% | $35.00 | $35.45 | $34.42 | 1.51M |
| 2026-08-31 | $35.11 | +1.95% | $35.22 | $35.47 | $34.55 | 1.75M |
| 2026-08-28 | $34.44 | -1.68% | $35.21 | $35.27 | $34.31 | 1.30M |
| 2026-08-27 | $35.03 | +4.13% | $33.58 | $35.10 | $32.93 | 1.36M |
| 2026-08-26 | $33.64 | +0.48% | $33.08 | $33.77 | $32.50 | 1.76M |
| 2026-08-25 | $33.48 | +0.18% | $33.66 | $34.47 | $32.90 | 1.78M |
| 2026-08-24 | $33.42 | +1.18% | $32.79 | $34.06 | $32.15 | 2.87M |
| 2026-08-21 | $33.03 | +0.95% | $33.00 | $33.35 | $32.05 | 1.80M |
| 2026-08-20 | $32.72 | -2.46% | $33.68 | $34.46 | $32.62 | 1.76M |
| 2026-08-19 | $33.54 | -4.94% | $35.90 | $35.90 | $33.49 | 2.89M |
| 2026-08-18 | $35.29 | -1.37% | $35.70 | $36.00 | $34.74 | 1.61M |
| 2026-08-17 | $35.78 | -1.46% | $36.85 | $36.94 | $35.58 | 1.65M |
| 2026-08-14 | $36.31 | +1.14% | $36.09 | $36.82 | $35.75 | 1.81M |
| 2026-08-13 | $35.90 | +3.10% | $34.42 | $36.02 | $34.00 | 1.83M |
| 2026-08-12 | $34.82 | -3.30% | $36.42 | $36.69 | $34.77 | 1.80M |
| 2026-08-11 | $36.01 | +0.61% | $35.76 | $36.77 | $35.00 | 3.20M |
| 2026-08-10 | $35.79 | +23.33% | $32.00 | $36.60 | $31.86 | 8.88M |
| 2026-08-07 | $29.02 | +0.59% | $28.86 | $29.56 | $28.85 | 1.58M |
| 2026-08-06 | $28.85 | +2.49% | $28.45 | $29.49 | $28.09 | 1.25M |
| 2026-08-05 | $28.15 | -2.16% | $29.04 | $29.21 | $28.14 | 1.58M |
| 2026-08-04 | $28.77 | +3.56% | $28.28 | $29.11 | $27.97 | 2.31M |
| 2026-08-03 | $27.78 | +3.04% | $26.59 | $27.94 | $26.04 | 1.51M |
| 2026-07-31 | $26.96 | +1.97% | $27.10 | $27.42 | $26.07 | 1.31M |
| 2026-07-30 | $26.44 | +8.32% | $25.19 | $26.59 | $25.16 | 2.01M |
| 2026-07-29 | $24.41 | -4.46% | $25.63 | $25.91 | $24.37 | 1.67M |
| 2026-07-28 | $25.55 | -4.91% | $26.64 | $26.64 | $25.07 | 1.96M |
| 2026-07-27 | $26.87 | -2.72% | $27.60 | $28.19 | $26.38 | 1.47M |
| 2026-07-24 | $27.62 | -0.93% | $28.11 | $28.72 | $27.49 | 1.54M |
| 2026-07-23 | $27.88 | -3.63% | $28.52 | $29.06 | $27.77 | 1.86M |
| 2026-07-22 | $28.93 | +1.62% | $28.33 | $29.30 | $28.33 | 2.11M |
| 2026-07-21 | $28.47 | +4.55% | $27.91 | $28.76 | $27.50 | 2.36M |
| 2026-07-20 | $27.23 | -2.72% | $28.09 | $28.19 | $27.03 | 1.32M |
| 2026-07-17 | $27.99 | +0.39% | $27.47 | $28.59 | $27.08 | 1.85M |
| 2026-07-16 | $27.88 | -3.50% | $28.46 | $28.94 | $27.61 | 1.74M |
| 2026-07-15 | $28.89 | -1.37% | $29.98 | $29.98 | $27.81 | 1.70M |
| 2026-07-14 | $29.29 | +3.87% | $29.11 | $29.35 | $28.56 | 1.37M |
| 2026-07-13 | $28.20 | -1.47% | $28.53 | $29.10 | $28.01 | 1.80M |
| 2026-07-10 | $28.62 | +2.65% | $28.25 | $28.91 | $28.01 | 1.79M |
| 2026-07-09 | $27.88 | +2.50% | $27.58 | $28.35 | $27.25 | 1.55M |
| 2026-07-08 | $27.20 | -2.05% | $27.97 | $28.71 | $26.21 | 3.06M |
| 2026-07-07 | $27.77 | +0.51% | $27.36 | $29.03 | $27.26 | 2.34M |
| 2026-07-06 | $27.63 | -0.97% | $27.96 | $29.02 | $27.16 | 2.19M |
| 2026-07-02 | $27.90 | -3.12% | $29.00 | $29.29 | $27.11 | 2.09M |
| 2026-07-01 | $28.80 | -3.78% | $29.16 | $30.25 | $28.65 | 2.47M |
| 2026-06-30 | $29.93 | +5.05% | $29.76 | $30.31 | $29.13 | 3.15M |
| 2026-06-29 | $28.49 | +0.89% | $28.29 | $28.60 | $27.83 | 3.40M |
| 2026-06-26 | $28.24 | +4.67% | $26.92 | $28.36 | $26.81 | 6.12M |
| 2026-06-25 | $26.98 | +7.19% | $25.18 | $27.43 | $25.08 | 5.28M |
| 2026-06-24 | $25.17 | +0.40% | $24.82 | $25.35 | $24.15 | 2.61M |
| 2026-06-23 | $25.07 | +0.04% | $24.38 | $25.35 | $24.10 | 1.60M |
| 2026-06-22 | $25.06 | +2.12% | $24.57 | $25.16 | $23.86 | 1.40M |
| 2026-06-18 | $24.54 | +2.16% | $24.50 | $24.79 | $23.56 | 6.36M |
| 2026-06-17 | $24.02 | -3.69% | $24.96 | $25.37 | $23.99 | 1.71M |
| 2026-06-16 | $24.94 | -4.48% | $26.01 | $26.45 | $24.75 | 1.43M |
| 2026-06-15 | $26.11 | -1.47% | $27.62 | $27.69 | $25.95 | 2.78M |
| 2026-06-12 | $26.50 | +6.60% | $24.58 | $26.60 | $24.53 | 3.44M |
| 2026-06-11 | $24.86 | +5.65% | $23.93 | $25.09 | $23.80 | 2.19M |
| 2026-06-10 | $23.53 | -2.20% | $24.05 | $24.35 | $23.45 | 1.54M |
| 2026-06-09 | $24.06 | -4.26% | $25.43 | $25.55 | $23.41 | 1.18M |
| 2026-06-08 | $25.13 | +5.15% | $24.90 | $25.53 | $24.66 | 1.16M |
| 2026-06-05 | $23.90 | -5.65% | $25.04 | $25.04 | $23.60 | 1.44M |
| 2026-06-04 | $25.33 | +1.32% | $24.73 | $25.42 | $24.27 | 1.17M |
| 2026-06-03 | $25.00 | +1.13% | $25.48 | $25.48 | $24.50 | 1.47M |
| 2026-06-02 | $24.72 | +1.31% | $24.40 | $25.17 | $24.33 | 1.23M |
| 2026-06-01 | $24.40 | +0.21% | $24.09 | $25.00 | $23.74 | 2.14M |
| 2026-05-29 | $24.35 | +0.29% | $24.09 | $24.69 | $23.96 | 2.25M |
| 2026-05-28 | $24.28 | -3.80% | $25.04 | $25.04 | $24.15 | 1.56M |
| 2026-05-27 | $25.24 | -2.51% | $25.79 | $26.03 | $24.86 | 1.25M |
| 2026-05-26 | $25.89 | +0.50% | $25.41 | $26.40 | $25.00 | 1.71M |