National Energy Services Reunited Corp. Ordinary Sharesのデータ

National Energy Services Reunited Corp. Ordinary Sharesの基本情報

名前 National Energy Services Reunited Corp. Ordinary Shares
ティッカー NESR
United States
上場年 2017.0
セクター Energy

National Energy Services Reunited Corp. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.49 11.69 12.49 11.88 149000.0 11.88
2021-02-12 12.36 11.88 12.0 12.3 144300.0 12.3
2021-02-11 12.29 11.98 12.16 12.02 87700.0 12.02
2021-02-10 12.3 11.8 12.02 12.24 154800.0 12.24
2021-02-09 12.09 11.77 12.09 11.97 123500.0 11.97
2021-02-08 12.3 11.73 11.93 12.1 227000.0 12.1
2021-02-05 11.97 11.6 11.95 11.71 107800.0 11.71
2021-02-04 12.05 11.61 11.61 11.86 99000.0 11.86
2021-02-03 11.82 11.52 11.82 11.65 130300.0 11.65
2021-02-02 12.03 11.5 11.65 11.7 462000.0 11.7
2021-02-01 11.7 10.8 10.8 11.53 1031900.0 11.53
2021-01-29 11.0 10.34 10.44 10.78 1162000.0 10.78
2021-01-28 10.57 10.07 10.2 10.51 291000.0 10.51
2021-01-27 10.5 9.23 10.2 10.15 786800.0 10.15
2021-01-26 10.59 10.15 10.16 10.32 200000.0 10.32
2021-01-25 10.28 9.81 10.17 10.08 173700.0 10.08
2021-01-22 10.3 9.41 9.78 10.29 148700.0 10.29
2021-01-21 10.68 9.91 10.22 9.93 85200.0 9.93
2021-01-20 10.35 10.02 10.27 10.14 144100.0 10.14
2021-01-19 10.55 10.2 10.45 10.26 108900.0 10.26
2021-01-15 10.76 10.19 10.49 10.36 88800.0 10.36
2021-01-14 10.86 10.01 10.09 10.63 362900.0 10.63
2021-01-13 10.57 9.96 10.57 10.05 126600.0 10.05
2021-01-12 10.87 10.51 10.61 10.57 232700.0 10.57
2021-01-11 10.65 10.21 10.3 10.61 245800.0 10.61
2021-01-08 10.62 10.29 10.62 10.45 84800.0 10.45
2021-01-07 10.64 10.43 10.49 10.56 170200.0 10.56
2021-01-06 10.67 9.91 10.1 10.49 455700.0 10.49
2021-01-05 10.13 9.44 9.86 10.01 546400.0 10.01
2021-01-04 10.08 9.69 9.96 9.81 241700.0 9.81
2020-12-31 9.98 9.7 9.79 9.93 117000.0 9.93
2020-12-30 9.9 9.62 9.62 9.9 115500.0 9.9
2020-12-29 9.66 9.28 9.57 9.62 99200.0 9.62
2020-12-28 9.77 9.37 9.53 9.57 91100.0 9.57
2020-12-24 9.75 9.49 9.7 9.54 40900.0 9.54
2020-12-23 9.76 9.35 9.54 9.6 54500.0 9.6
2020-12-22 9.84 9.28 9.51 9.46 69000.0 9.46
2020-12-21 9.68 9.33 9.53 9.51 107200.0 9.51
2020-12-18 9.9 9.53 9.53 9.68 197500.0 9.68
2020-12-17 9.99 9.61 9.62 9.73 77400.0 9.73
2020-12-16 9.9 9.52 9.73 9.61 91800.0 9.61
2020-12-15 9.82 9.62 9.65 9.8 85000.0 9.8
2020-12-14 9.79 9.53 9.72 9.57 202100.0 9.57
2020-12-11 9.74 9.35 9.64 9.66 222300.0 9.66
2020-12-10 9.96 9.55 9.6 9.65 221100.0 9.65
2020-12-09 9.75 9.39 9.75 9.63 119000.0 9.63
2020-12-08 9.75 9.51 9.51 9.75 163300.0 9.75
2020-12-07 9.73 9.34 9.5 9.55 302700.0 9.55
2020-12-04 9.64 9.2 9.38 9.59 387400.0 9.59
2020-12-03 9.45 9.14 9.27 9.3 143300.0 9.3
2020-12-02 9.45 9.09 9.09 9.22 270500.0 9.22
2020-12-01 9.15 8.84 8.91 9.08 160800.0 9.08
2020-11-30 8.88 8.65 8.72 8.74 165000.0 8.74
2020-11-27 9.0 8.66 9.0 8.86 29800.0 8.86
2020-11-25 9.1 8.69 8.87 9.02 145600.0 9.02
2020-11-24 9.15 8.78 9.05 8.94 315200.0 8.94
2020-11-23 9.08 8.31 8.39 9.07 325700.0 9.07
2020-11-20 8.4 8.06 8.22 8.31 154500.0 8.31
2020-11-19 8.65 8.25 8.48 8.32 144300.0 8.32
2020-11-18 8.75 7.86 7.92 8.69 647600.0 8.69
2020-11-17 7.91 7.45 7.58 7.82 155000.0 7.82
2020-11-16 7.65 7.07 7.11 7.6 105400.0 7.6
2020-11-13 7.1 6.81 6.99 6.96 82100.0 6.96
2020-11-12 7.16 6.83 7.15 6.95 78300.0 6.95
2020-11-11 7.4 7.02 7.38 7.24 158600.0 7.24
2020-11-10 7.67 7.11 7.4 7.34 109800.0 7.34
2020-11-09 7.53 7.02 7.15 7.37 177700.0 7.37
2020-11-06 6.8 6.48 6.79 6.59 65100.0 6.59
2020-11-05 7.15 6.54 6.89 6.79 77700.0 6.79
2020-11-04 7.41 6.86 7.37 6.94 189900.0 6.94
2020-11-03 7.7 7.27 7.4 7.44 91400.0 7.44
2020-11-02 7.5 7.3 7.5 7.37 110600.0 7.37
2020-10-30 7.93 7.28 7.8 7.4 381400.0 7.4
2020-10-29 8.15 7.72 7.84 7.92 125200.0 7.92
2020-10-28 8.2 7.52 8.06 7.97 381500.0 7.97
2020-10-27 8.16 7.66 7.81 8.06 191100.0 8.06
2020-10-26 7.88 7.51 7.74 7.8 90700.0 7.8
2020-10-23 8.17 7.8 8.11 7.88 313900.0 7.88
2020-10-22 8.08 7.7 7.95 8.04 167400.0 8.04
2020-10-21 8.17 7.75 7.83 7.89 169200.0 7.89
2020-10-20 7.91 7.66 7.76 7.89 82500.0 7.89
2020-10-19 7.8 7.53 7.68 7.67 108600.0 7.67
2020-10-16 7.75 7.42 7.51 7.55 77900.0 7.55
2020-10-15 7.68 7.2 7.4 7.57 97400.0 7.57
2020-10-14 7.8 7.39 7.7 7.46 120000.0 7.46
2020-10-13 7.67 7.16 7.19 7.63 121400.0 7.63
2020-10-12 7.34 7.09 7.34 7.23 49700.0 7.23
2020-10-09 7.57 7.18 7.57 7.29 46000.0 7.29
2020-10-08 7.6 6.9 6.98 7.49 168900.0 7.49
2020-10-07 6.95 6.66 6.9 6.94 52900.0 6.94
2020-10-06 6.93 6.63 6.74 6.73 122800.0 6.73
2020-10-05 6.71 6.2 6.4 6.64 64700.0 6.64
2020-10-02 6.49 5.93 6.1 6.37 136400.0 6.37
2020-10-01 6.38 6.1 6.31 6.2 152600.0 6.2
2020-09-30 6.53 6.22 6.44 6.38 170500.0 6.38
2020-09-29 6.61 6.32 6.61 6.42 55000.0 6.42
2020-09-28 7.05 6.26 6.55 6.63 103900.0 6.63
2020-09-25 6.54 6.28 6.47 6.46 101800.0 6.46
2020-09-24 6.65 6.43 6.57 6.54 107400.0 6.54
2020-09-23 7.08 6.62 6.81 6.63 218300.0 6.63
2020-09-22 7.02 6.84 6.91 6.86 89100.0 6.86
2020-09-21 7.05 6.54 7.02 6.85 161700.0 6.85
2020-09-18 7.44 7.03 7.35 7.15 132600.0 7.15
2020-09-17 7.39 6.94 7.0 7.28 151200.0 7.28
2020-09-16 7.2 6.92 6.99 7.12 85500.0 7.12
2020-09-15 7.05 6.85 6.89 6.9 67700.0 6.9
2020-09-14 7.05 6.63 6.8 6.81 164300.0 6.81
2020-09-11 6.81 6.59 6.75 6.76 64600.0 6.76
2020-09-10 7.01 6.7 7.01 6.71 69100.0 6.71
2020-09-09 7.19 6.84 6.9 7.04 84400.0 7.04
2020-09-08 7.13 6.7 7.12 6.8 140900.0 6.8
2020-09-04 7.6 7.15 7.6 7.2 298300.0 7.2
2020-09-03 7.89 7.49 7.72 7.58 225100.0 7.58
2020-09-02 7.76 7.46 7.56 7.71 179900.0 7.71
2020-09-01 7.67 7.37 7.5 7.6 156100.0 7.6
2020-08-31 7.71 7.14 7.27 7.54 233000.0 7.54
2020-08-28 7.33 7.17 7.25 7.26 115900.0 7.26
2020-08-27 7.28 7.02 7.28 7.2 201700.0 7.2
2020-08-26 7.96 7.02 7.95 7.3 235100.0 7.3
2020-08-25 8.19 7.91 8.14 7.97 171300.0 7.97
2020-08-24 8.23 7.76 8.0 8.1 228200.0 8.1
2020-08-21 8.19 7.8 8.19 7.97 182100.0 7.97
2020-08-20 8.3 7.93 8.1 8.12 278900.0 8.12
2020-08-19 8.44 8.09 8.32 8.16 113700.0 8.16
2020-08-18 8.4 8.15 8.36 8.3 144600.0 8.3
2020-08-17 8.57 8.35 8.47 8.45 217300.0 8.45
2020-08-14 8.49 8.26 8.28 8.46 101500.0 8.46
2020-08-13 8.46 8.23 8.39 8.34 191700.0 8.34
2020-08-12 8.39 7.98 8.35 8.38 171400.0 8.38
2020-08-11 8.35 7.82 7.9 8.29 621100.0 8.29
2020-08-10 7.73 7.49 7.49 7.67 204300.0 7.67
2020-08-07 7.6 7.44 7.55 7.5 163500.0 7.5
2020-08-06 7.6 7.26 7.47 7.56 300500.0 7.56
2020-08-05 7.41 7.2 7.23 7.36 301500.0 7.36
2020-08-04 7.39 7.02 7.1 7.25 387000.0 7.25
2020-08-03 7.1 6.7 6.7 6.97 117900.0 6.97
2020-07-31 6.75 6.34 6.38 6.69 148100.0 6.69
2020-07-30 6.59 6.27 6.39 6.45 37300.0 6.45
2020-07-29 6.64 6.32 6.39 6.53 64300.0 6.53
2020-07-28 6.67 6.2 6.51 6.37 222300.0 6.37
2020-07-27 6.75 6.55 6.62 6.59 151500.0 6.59
2020-07-24 6.9 6.61 6.8 6.62 95500.0 6.62
2020-07-23 6.94 6.61 6.68 6.75 125000.0 6.75
2020-07-22 6.89 6.35 6.51 6.73 141100.0 6.73
2020-07-21 6.68 6.32 6.32 6.55 441500.0 6.55
2020-07-20 6.33 6.03 6.12 6.18 120000.0 6.18
2020-07-17 6.48 6.26 6.36 6.26 108600.0 6.26
2020-07-16 6.59 6.41 6.58 6.45 194000.0 6.45
2020-07-15 6.77 6.48 6.51 6.61 168700.0 6.61
2020-07-14 6.43 6.09 6.35 6.38 191400.0 6.38
2020-07-13 6.56 6.27 6.43 6.33 180000.0 6.33
2020-07-10 6.49 6.07 6.25 6.42 196100.0 6.42
2020-07-09 6.55 6.08 6.52 6.24 167400.0 6.24
2020-07-08 6.95 6.49 6.86 6.59 224000.0 6.59
2020-07-07 6.96 6.59 6.65 6.86 231000.0 6.86
2020-07-06 7.17 6.77 6.89 6.8 343200.0 6.8
2020-07-02 6.95 6.69 6.86 6.83 340200.0 6.83
2020-07-01 6.86 6.31 6.86 6.77 285600.0 6.77
2020-06-30 7.05 6.56 6.6 6.88 259300.0 6.88
2020-06-29 6.75 6.22 6.22 6.75 268500.0 6.75
2020-06-26 6.36 5.33 5.4 6.28 636500.0 6.28
2020-06-25 5.73 5.36 5.7 5.51 243700.0 5.51
2020-06-24 5.85 5.61 5.78 5.76 159200.0 5.76
2020-06-23 5.99 5.76 5.92 5.88 95300.0 5.88
2020-06-22 6.06 5.58 6.06 5.86 98100.0 5.86
2020-06-19 6.43 6.01 6.43 6.07 206400.0 6.07
2020-06-18 6.17 6.0 6.0 6.07 79200.0 6.07
2020-06-17 6.26 5.97 6.26 6.02 103800.0 6.02
2020-06-16 6.43 5.94 6.1 6.33 142100.0 6.33
2020-06-15 6.08 5.56 5.71 5.9 153400.0 5.9
2020-06-12 6.48 5.81 6.44 5.93 175800.0 5.93
2020-06-11 6.3 5.9 6.19 6.12 129500.0 6.12
2020-06-10 6.85 6.43 6.85 6.6 143700.0 6.6
2020-06-09 7.06 6.66 6.8 6.93 170300.0 6.93
2020-06-08 7.14 6.61 6.74 7.08 313400.0 7.08
2020-06-05 6.62 6.0 6.13 6.6 340600.0 6.6
2020-06-04 6.07 5.57 5.74 5.89 196300.0 5.89
2020-06-03 5.96 5.65 5.83 5.83 104900.0 5.83
2020-06-02 5.73 5.4 5.4 5.64 135400.0 5.64
2020-06-01 5.75 5.35 5.74 5.37 96700.0 5.37
2020-05-29 5.86 5.38 5.75 5.68 96700.0 5.68
2020-05-28 5.98 5.67 5.91 5.79 121300.0 5.79
2020-05-27 5.83 5.32 5.71 5.78 136300.0 5.78
2020-05-26 5.87 5.48 5.6 5.63 116000.0 5.63
2020-05-22 5.61 5.23 5.54 5.38 97400.0 5.38
2020-05-21 5.71 5.32 5.4 5.49 120000.0 5.49
2020-05-20 5.33 4.71 4.71 5.29 181800.0 5.29
2020-05-19 5.03 4.56 4.71 4.6 339700.0 4.6
2020-05-18 4.8 4.31 4.5 4.72 650800.0 4.72
2020-05-15 4.45 4.28 4.45 4.29 110400.0 4.29
2020-05-14 4.56 4.21 4.56 4.41 213700.0 4.41
2020-05-13 4.71 4.48 4.66 4.65 118300.0 4.65
2020-05-12 4.95 4.6 4.89 4.69 125500.0 4.69
2020-05-11 5.09 4.72 5.06 4.89 169800.0 4.89
2020-05-08 5.3 4.96 4.96 5.1 427300.0 5.1
2020-05-07 5.11 4.78 4.92 4.9 146600.0 4.9
2020-05-06 5.39 4.61 5.15 4.84 199100.0 4.84
2020-05-05 5.17 4.85 5.15 4.89 197800.0 4.89
2020-05-04 5.1 4.8 4.92 5.01 121300.0 5.01
2020-05-01 5.03 4.73 4.96 4.99 141800.0 4.99
2020-04-30 5.22 4.72 5.15 5.11 208800.0 5.11
2020-04-29 5.13 4.91 5.07 5.11 361700.0 5.11
2020-04-28 5.03 4.79 4.95 4.88 105800.0 4.88
2020-04-27 5.17 4.87 5.17 4.98 250700.0 4.98
2020-04-24 6.32 4.88 6.02 5.17 537700.0 5.17
2020-04-23 6.11 4.3 4.38 5.8 506000.0 5.8
2020-04-22 4.45 4.04 4.25 4.32 226200.0 4.32
2020-04-21 4.39 4.05 4.26 4.11 258400.0 4.11
2020-04-20 4.8 4.26 4.51 4.4 255000.0 4.4
2020-04-17 4.76 4.25 4.36 4.71 195800.0 4.71
2020-04-16 4.51 4.06 4.45 4.28 418800.0 4.28
2020-04-15 4.65 4.33 4.56 4.44 125500.0 4.44
2020-04-14 5.26 4.46 5.03 4.66 242100.0 4.66
2020-04-13 5.39 4.8 5.04 4.98 123500.0 4.98
2020-04-09 5.4 4.91 5.19 5.11 186400.0 5.11
2020-04-08 5.18 4.71 5.02 5.08 188900.0 5.08
2020-04-07 5.25 4.7 5.13 4.9 265000.0 4.9
2020-04-06 5.22 4.61 4.86 5.04 206800.0 5.04
2020-04-03 4.82 4.41 4.76 4.71 236000.0 4.71
2020-04-02 5.18 4.51 4.85 4.73 347400.0 4.73
2020-04-01 5.21 4.74 4.86 4.78 149900.0 4.78
2020-03-31 5.23 4.45 4.55 5.08 269600.0 5.08
2020-03-30 4.5 4.04 4.25 4.49 177200.0 4.49
2020-03-27 4.88 4.21 4.76 4.3 134200.0 4.3
2020-03-26 5.11 4.43 5.0 4.84 226000.0 4.84
2020-03-25 5.39 4.81 5.38 4.95 198200.0 4.95
2020-03-24 5.91 5.14 5.37 5.38 211500.0 5.38
2020-03-23 6.19 4.89 6.11 5.16 153200.0 5.16
2020-03-20 6.41 5.36 5.81 5.91 395500.0 5.91
2020-03-19 5.93 5.07 5.8 5.73 246200.0 5.73
2020-03-18 6.84 5.35 5.66 5.74 589600.0 5.74
2020-03-17 6.41 4.51 4.79 5.9 303700.0 5.9
2020-03-16 5.35 4.53 5.35 4.76 366000.0 4.76
2020-03-13 5.73 5.09 5.73 5.48 599800.0 5.48
2020-03-12 6.39 5.53 6.24 5.56 207400.0 5.56
2020-03-11 6.87 6.37 6.82 6.51 330900.0 6.51
2020-03-10 7.22 6.48 7.01 6.94 392400.0 6.94
2020-03-09 7.6 6.37 7.25 6.74 695200.0 6.74
2020-03-06 7.95 7.21 7.79 7.55 424300.0 7.55
2020-03-05 7.99 7.63 7.88 7.96 315300.0 7.96
2020-03-04 8.25 7.66 8.25 7.94 138900.0 7.94
2020-03-03 8.28 7.86 8.14 8.06 248200.0 8.06
2020-03-02 8.36 7.75 8.33 8.15 901700.0 8.15
2020-02-28 8.31 7.39 7.83 8.31 759700.0 8.31
2020-02-27 8.13 7.85 7.98 7.96 758400.0 7.96
2020-02-26 8.2 7.65 7.65 8.08 405200.0 8.08
2020-02-25 8.16 7.74 7.96 7.88 500000.0 7.88
2020-02-24 8.02 7.69 7.98 7.96 263600.0 7.96
2020-02-21 8.28 7.99 8.09 8.26 136600.0 8.26
2020-02-20 8.15 7.96 8.03 8.13 73500.0 8.13
2020-02-19 8.04 7.86 7.91 8.01 145900.0 8.01
2020-02-18 8.03 7.74 7.91 7.89 88100.0 7.89