Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nabors Industries
(NY:
NBR
)
71.52
+1.03 (+1.46%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2021
104.89
112.42
95.59
111.01
308,400
+4.10(+3.84%)
Feb 25, 2021
106.36
110.00
104.44
106.91
256,693
+1.43(+1.36%)
Feb 24, 2021
89.70
105.94
89.43
105.48
447,134
+17.39(+19.74%)
Feb 23, 2021
91.44
91.62
79.27
88.09
191,467
-1.23(-1.38%)
Feb 22, 2021
87.24
92.02
87.24
89.32
181,426
+1.85(+2.12%)
Feb 19, 2021
84.00
89.00
82.85
87.47
143,400
+3.90(+4.67%)
Feb 18, 2021
86.42
87.20
80.50
83.57
215,822
-3.88(-4.44%)
Feb 17, 2021
88.16
91.89
85.62
87.45
256,450
-1.05(-1.19%)
Feb 16, 2021
87.50
91.05
86.99
88.50
210,969
+3.18(+3.73%)
Feb 12, 2021
80.19
86.56
79.88
85.32
177,800
+3.89(+4.78%)
Feb 11, 2021
84.33
86.41
79.89
81.43
189,878
-3.78(-4.44%)
Feb 10, 2021
81.78
85.78
79.47
85.21
201,420
+4.96(+6.18%)
Feb 09, 2021
87.09
88.50
79.18
80.25
314,827
-8.14(-9.21%)
Feb 08, 2021
79.23
88.66
78.81
88.39
379,596
+10.27(+13.15%)
Feb 05, 2021
76.23
79.00
74.01
78.12
302,500
+2.56(+3.39%)
Feb 04, 2021
75.65
76.19
73.25
75.56
195,510
+0.75(+1.00%)
Feb 03, 2021
72.37
75.00
71.65
74.81
209,394
+2.92(+4.06%)
Feb 02, 2021
76.00
77.26
71.13
71.89
261,357
-2.29(-3.09%)
Feb 01, 2021
71.51
74.42
67.37
74.18
360,135
+2.76(+3.86%)
Jan 29, 2021
64.46
71.51
63.74
71.42
672,300
+6.96(+10.80%)
Jan 28, 2021
63.03
65.24
61.74
64.46
259,123
+1.63(+2.59%)
Jan 27, 2021
56.37
65.84
55.01
62.83
394,812
+5.49(+9.57%)
Jan 26, 2021
60.35
61.16
57.27
57.34
156,303
-1.76(-2.98%)
Jan 25, 2021
59.60
60.04
56.75
59.10
202,471
-1.76(-2.89%)
Jan 22, 2021
57.79
60.90
57.71
60.86
242,800
+0.47(+0.78%)
Jan 21, 2021
64.39
64.53
59.53
60.39
361,044
-4.80(-7.36%)
Jan 20, 2021
66.45
66.94
64.15
65.19
220,357
-0.66(-1.00%)
Jan 19, 2021
66.51
68.00
65.00
65.85
319,254
+0.71(+1.09%)
Jan 15, 2021
65.64
66.48
64.42
65.14
343,900
-2.81(-4.14%)
Jan 14, 2021
65.88
69.28
65.02
67.95
391,100
+2.79(+4.28%)
Jan 13, 2021
68.15
68.15
63.31
65.16
402,864
-1.87(-2.79%)
Jan 12, 2021
68.50
72.56
66.36
67.03
461,719
+0.50(+0.75%)
Jan 11, 2021
66.45
68.67
65.08
66.53
226,996
-1.75(-2.56%)
Jan 08, 2021
70.07
70.19
66.70
68.28
207,400
+0.20(+0.29%)
Jan 07, 2021
69.83
71.25
67.31
68.08
218,312
+0.58(+0.86%)
Jan 06, 2021
68.51
71.65
67.02
67.50
361,708
-1.45(-2.10%)
Jan 05, 2021
61.41
69.69
61.41
68.95
398,576
+8.33(+13.74%)
Jan 04, 2021
58.36
61.70
58.17
60.62
233,322
+2.39(+4.10%)
Dec 31, 2020
58.23
58.23
58.23
164,131
+1.56(+2.75%)
Dec 30, 2020
56.37
58.21
55.61
56.67
164,131
+0.36(+0.64%)
Dec 29, 2020
57.42
57.78
54.83
56.31
175,702
-0.70(-1.23%)
Dec 28, 2020
59.42
60.74
56.76
57.01
168,473
-1.34(-2.30%)
Dec 24, 2020
60.40
60.78
57.71
58.35
98,300
-1.39(-2.33%)
Dec 23, 2020
57.73
61.99
57.68
59.74
224,840
+2.68(+4.70%)
Dec 22, 2020
60.79
61.48
56.51
57.06
349,310
-3.64(-6.00%)
Dec 21, 2020
59.30
62.25
58.44
60.70
349,864
-1.81(-2.90%)
Dec 18, 2020
67.69
68.50
61.62
62.51
469,100
-5.52(-8.11%)
Dec 17, 2020
67.95
68.81
64.85
68.03
243,239
+0.67(+0.99%)
Dec 16, 2020
71.17
71.74
66.32
67.36
310,783
-3.22(-4.56%)
Dec 15, 2020
71.20
73.67
69.81
70.58
240,521
-0.03(-0.04%)
Dec 14, 2020
75.92
76.76
68.04
70.61
399,302
-3.08(-4.18%)
Dec 11, 2020
74.19
75.94
69.59
73.69
409,600
-1.75(-2.32%)
Dec 10, 2020
68.00
76.36
67.19
75.44
442,321
+7.26(+10.65%)
Dec 09, 2020
67.01
70.99
66.32
68.18
572,329
+2.86(+4.38%)
Dec 08, 2020
61.46
65.38
61.00
65.32
312,364
+3.25(+5.24%)
Dec 07, 2020
60.64
63.23
59.50
62.07
313,508
+0.66(+1.07%)
Dec 04, 2020
59.00
61.62
58.28
61.41
430,000
+4.43(+7.77%)
Dec 03, 2020
58.11
59.88
56.00
56.98
382,652
-0.62(-1.08%)
Dec 02, 2020
56.25
60.63
55.25
57.60
414,317
+0.44(+0.77%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.