Nabors Industries Ltd. NBR
NYSE · Amerika Birleşik Devletleri · Endüstriyel Hizmetler
$80,27+2,15 (+%2,75)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $80,27 | +%2,75 | $77,64 | $80,35 | $77,00 | 59,27K |
| 2026-09-30 | $78,12 | +%1,09 | $78,25 | $79,04 | $76,17 | 260,30K |
| 2026-09-29 | $77,28 | -%2,69 | $77,47 | $78,72 | $76,88 | 190,00K |
| 2026-09-28 | $79,42 | -%2,35 | $82,55 | $82,55 | $79,04 | 139,60K |
| 2026-09-25 | $81,33 | -%2,00 | $82,18 | $83,68 | $80,22 | 170,10K |
| 2026-09-24 | $82,99 | -%0,04 | $83,64 | $84,09 | $82,11 | 155,50K |
| 2026-09-23 | $83,02 | -%0,48 | $84,04 | $84,04 | $82,20 | 162,00K |
| 2026-09-22 | $83,42 | -%0,61 | $82,50 | $85,00 | $82,50 | 162,80K |
| 2026-09-21 | $83,93 | -%1,58 | $84,70 | $85,28 | $82,58 | 164,70K |
| 2026-09-18 | $85,28 | -%1,81 | $86,69 | $86,69 | $83,53 | 586,00K |
| 2026-09-17 | $86,85 | +%1,32 | $85,52 | $88,07 | $85,25 | 236,50K |
| 2026-09-16 | $85,72 | -%4,01 | $88,24 | $89,06 | $84,40 | 237,90K |
| 2026-09-15 | $89,30 | +%2,68 | $87,19 | $89,86 | $87,19 | 232,30K |
| 2026-09-14 | $86,97 | -%4,01 | $91,03 | $91,03 | $84,92 | 278,50K |
| 2026-09-11 | $90,60 | %0,00 | $89,46 | $91,57 | $89,46 | 162,50K |
| 2026-09-10 | $90,60 | +%0,07 | $92,95 | $92,95 | $88,41 | 223,10K |
| 2026-09-09 | $90,54 | -%1,45 | $93,02 | $94,05 | $89,26 | 184,20K |
| 2026-09-08 | $91,87 | +%1,13 | $92,88 | $94,60 | $91,63 | 191,40K |
| 2026-09-04 | $90,84 | -%2,29 | $91,57 | $91,57 | $89,05 | 219,30K |
| 2026-09-03 | $92,97 | -%2,76 | $96,01 | $96,76 | $92,35 | 173,50K |
| 2026-09-02 | $95,61 | +%2,53 | $92,96 | $96,91 | $91,81 | 276,80K |
| 2026-09-01 | $93,25 | -%0,42 | $94,96 | $96,37 | $91,91 | 226,40K |
| 2026-08-31 | $93,64 | +%2,10 | $91,67 | $95,10 | $91,00 | 345,20K |
| 2026-08-28 | $91,71 | +%0,05 | $90,78 | $92,89 | $90,63 | 216,60K |
| 2026-08-27 | $91,66 | +%4,77 | $87,26 | $92,55 | $86,83 | 201,00K |
| 2026-08-26 | $87,49 | -%0,26 | $86,27 | $87,53 | $84,81 | 164,10K |
| 2026-08-25 | $87,72 | -%1,04 | $87,14 | $88,89 | $86,56 | 195,30K |
| 2026-08-24 | $88,64 | -%4,08 | $90,80 | $91,25 | $86,07 | 195,10K |
| 2026-08-21 | $92,41 | +%0,64 | $92,39 | $93,74 | $90,24 | 202,60K |
| 2026-08-20 | $91,82 | +%0,07 | $92,66 | $94,08 | $90,02 | 198,90K |
| 2026-08-19 | $91,76 | -%2,24 | $95,11 | $95,33 | $91,13 | 193,90K |
| 2026-08-18 | $93,86 | -%2,95 | $98,01 | $98,01 | $93,72 | 225,20K |
| 2026-08-17 | $96,71 | +%2,70 | $94,80 | $97,29 | $94,00 | 207,50K |
| 2026-08-14 | $94,17 | +%3,09 | $92,65 | $94,47 | $91,78 | 166,00K |
| 2026-08-13 | $91,35 | +%1,84 | $88,35 | $91,71 | $86,41 | 218,00K |
| 2026-08-12 | $89,70 | +%1,74 | $87,65 | $89,83 | $85,84 | 213,50K |
| 2026-08-11 | $88,17 | -%1,82 | $89,78 | $90,04 | $87,53 | 170,20K |
| 2026-08-10 | $89,80 | +%10,06 | $83,33 | $90,00 | $83,13 | 258,50K |
| 2026-08-07 | $81,59 | -%1,83 | $82,02 | $83,57 | $81,19 | 157,80K |
| 2026-08-06 | $83,11 | +%5,75 | $80,00 | $84,74 | $80,00 | 399,10K |
| 2026-08-05 | $78,59 | -%5,98 | $83,64 | $84,96 | $78,57 | 366,50K |
| 2026-08-04 | $83,59 | -%0,77 | $81,98 | $85,34 | $81,98 | 350,40K |
| 2026-08-03 | $84,24 | -%1,67 | $81,72 | $84,38 | $80,92 | 269,60K |
| 2026-07-31 | $85,67 | +%4,22 | $83,42 | $86,09 | $82,00 | 356,20K |
| 2026-07-30 | $82,20 | +%3,71 | $81,00 | $82,73 | $79,70 | 338,70K |
| 2026-07-29 | $79,26 | +%4,79 | $81,48 | $81,74 | $77,27 | 391,60K |
| 2026-07-28 | $75,64 | -%3,83 | $78,05 | $78,65 | $75,38 | 343,10K |
| 2026-07-27 | $78,65 | -%5,66 | $80,94 | $83,27 | $77,97 | 379,50K |
| 2026-07-24 | $83,37 | -%1,03 | $84,57 | $85,73 | $82,61 | 169,90K |
| 2026-07-23 | $84,24 | -%1,10 | $86,88 | $87,82 | $83,23 | 213,80K |
| 2026-07-22 | $85,18 | +%0,54 | $85,50 | $86,66 | $84,03 | 168,70K |
| 2026-07-21 | $84,72 | +%2,57 | $83,60 | $85,28 | $80,78 | 157,00K |
| 2026-07-20 | $82,60 | -%1,54 | $82,55 | $84,72 | $82,10 | 271,30K |
| 2026-07-17 | $83,89 | +%1,49 | $82,46 | $84,97 | $81,36 | 213,90K |
| 2026-07-16 | $82,66 | +%0,27 | $82,57 | $84,04 | $81,46 | 259,30K |
| 2026-07-15 | $82,44 | -%1,33 | $84,66 | $84,88 | $80,62 | 158,00K |
| 2026-07-14 | $83,55 | -%0,13 | $85,16 | $86,60 | $82,73 | 236,10K |
| 2026-07-13 | $83,66 | +%1,91 | $82,56 | $84,70 | $82,56 | 240,30K |
| 2026-07-10 | $82,09 | +%2,25 | $81,04 | $82,21 | $79,66 | 179,80K |
| 2026-07-09 | $80,28 | -%0,55 | $81,17 | $81,17 | $78,43 | 301,90K |
| 2026-07-08 | $80,72 | +%3,37 | $78,78 | $82,04 | $78,78 | 373,20K |
| 2026-07-07 | $78,09 | +%2,31 | $77,05 | $79,40 | $76,50 | 272,70K |
| 2026-07-06 | $76,33 | -%1,97 | $77,08 | $79,12 | $75,54 | 260,30K |
| 2026-07-02 | $77,86 | +%0,62 | $78,55 | $80,56 | $77,28 | 256,70K |
| 2026-07-01 | $77,38 | -%7,89 | $83,45 | $86,00 | $76,50 | 527,90K |
| 2026-06-30 | $84,01 | +%0,30 | $84,56 | $85,87 | $83,77 | 322,10K |
| 2026-06-29 | $83,76 | +%1,39 | $82,61 | $85,10 | $81,63 | 252,90K |
| 2026-06-26 | $82,61 | -%1,81 | $83,00 | $83,40 | $80,83 | 440,70K |
| 2026-06-25 | $84,13 | +%2,81 | $81,90 | $84,62 | $80,78 | 210,40K |
| 2026-06-24 | $81,83 | -%5,41 | $83,49 | $84,11 | $81,24 | 330,00K |
| 2026-06-23 | $86,51 | -%0,23 | $84,98 | $87,71 | $84,98 | 181,80K |
| 2026-06-22 | $86,71 | -%0,40 | $87,14 | $87,71 | $84,16 | 304,80K |
| 2026-06-18 | $87,06 | -%2,34 | $88,98 | $88,98 | $83,52 | 527,80K |
| 2026-06-17 | $89,15 | -%2,25 | $91,54 | $92,42 | $88,38 | 331,80K |
| 2026-06-16 | $91,20 | -%3,98 | $93,70 | $95,60 | $90,92 | 275,20K |
| 2026-06-15 | $94,98 | -%6,54 | $97,57 | $99,40 | $94,78 | 304,80K |
| 2026-06-12 | $101,63 | -%0,26 | $100,37 | $103,83 | $98,38 | 251,10K |
| 2026-06-11 | $101,89 | -%0,95 | $104,90 | $106,00 | $100,76 | 208,70K |
| 2026-06-10 | $102,87 | +%6,66 | $98,18 | $103,87 | $97,26 | 323,00K |
| 2026-06-09 | $96,45 | -%3,42 | $99,92 | $99,92 | $93,01 | 408,10K |
| 2026-06-08 | $99,87 | +%4,11 | $97,78 | $101,24 | $97,78 | 206,20K |
| 2026-06-05 | $95,93 | -%5,10 | $100,37 | $100,38 | $95,28 | 347,00K |
| 2026-06-04 | $101,09 | +%5,00 | $93,92 | $101,42 | $93,92 | 317,90K |
| 2026-06-03 | $96,28 | +%2,01 | $95,34 | $96,33 | $92,55 | 311,40K |
| 2026-06-02 | $94,38 | +%2,09 | $92,15 | $95,86 | $92,15 | 213,40K |
| 2026-06-01 | $92,45 | -%0,19 | $95,17 | $95,76 | $92,15 | 299,70K |
| 2026-05-29 | $92,63 | -%0,70 | $92,14 | $93,84 | $91,15 | 367,70K |
| 2026-05-28 | $93,28 | -%4,47 | $98,60 | $99,22 | $92,70 | 352,20K |
| 2026-05-27 | $97,64 | -%4,52 | $100,20 | $101,23 | $97,58 | 285,20K |
| 2026-05-26 | $102,26 | -%2,99 | $104,13 | $106,96 | $101,37 | 250,70K |