Quantcast

National Energy Services Reunited Corp. Warrant Historical Stock Prices

NESRW 
$1.1462
*  
0.1462
14.62%
Get NESRW Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading NESRW now
Exchange:NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.11 1.15 1.11 1.1462 36,610
04/24/2019 1.11 1.15 1.11 1.1462 36,610
04/23/2019 1.05 1.2418 1 1 102,606
04/22/2019 1.1 1.1 1.1 1.1 00
04/18/2019 0.92 1.1 0.91 1.1 2,100
04/17/2019 0.95 0.95 0.85 0.85 70,587
04/16/2019 0.85 0.9 0.84 0.85 134,536
04/15/2019 0.9 0.9 0.9 0.9 2,418
04/12/2019 0.827 0.9 0.8 0.892 27,252
04/11/2019 0.95 0.95 0.95 0.95 10,000
04/10/2019 0.87 0.94 0.87 0.94 460
04/09/2019 0.95 0.95 0.9453 0.95 34,966
04/08/2019 1 1 0.92 0.95 84,920
04/05/2019 1 1 0.9952 1 58,830
04/04/2019 0.9987 0.9987 0.9987 0.9987 00
04/03/2019 1.02 1.02 0.93 0.9987 48,600
04/02/2019 1.03 1.21 1.03 1.14 1,338
04/01/2019 1.1 1.16 1 1.14 16,300
03/29/2019 1 1.14 1 1.14 2,643
03/28/2019 1.15 1.15 1.13 1.15 1,000
03/27/2019 1 1.03 0.9 1 29,297
03/26/2019 1.11 1.16 1 1 19,906
03/25/2019 1.11 1.16 1.11 1.14 15,840
03/22/2019 1.08 1.08 1.08 1.08 00
03/21/2019 1.08 1.08 1.08 1.08 00
03/20/2019 1.03 1.1 1 1.08 11,179
03/19/2019 1 1.11 0.9951 1.085 6,920
03/18/2019 1.03 1.03 1.02 1.02 2,000
03/15/2019 0.95 0.96 0.95 0.95 3,350
03/14/2019 0.92 0.93 0.88 0.9 3,949
03/13/2019 0.92 0.92 0.92 0.92 3,030
03/12/2019 0.884 0.95 0.86 0.95 4,111
03/11/2019 0.87 0.87 0.87 0.87 00
03/08/2019 0.74 0.9475 0.74 0.87 8,700
03/07/2019 1 1 1 1 00
03/06/2019 0.8 1.01 0.7 1 7,000
03/05/2019 1.1 1.1 1.1 1.1 00
03/04/2019 0.9 1.1 0.78 1.1 22,371
03/01/2019 0.9 0.9 0.8 0.9 1,005
02/28/2019 0.66 0.85 0.65 0.85 9,609
02/27/2019 0.76 0.8 0.7 0.8 20,294
02/26/2019 0.7601 0.805 0.7601 0.8 23,700
02/25/2019 0.804 0.804 0.804 0.804 00
02/22/2019 0.804 0.805 0.7962 0.804 18,926
02/21/2019 0.804 0.804 0.7964 0.8032 20,000
02/20/2019 0.794 0.8 0.7907 0.794 7,598
02/19/2019 0.794 0.794 0.65 0.794 9,547
02/15/2019 0.794 0.794 0.794 0.794 00
02/14/2019 0.794 0.794 0.794 0.794 00
02/13/2019 0.794 0.794 0.794 0.794 00
02/12/2019 0.32 0.794 0.32 0.794 1,018
02/11/2019 0.79 0.79 0.79 0.79 00
02/08/2019 0.79 0.79 0.79 0.79 00
02/07/2019 0.79 0.79 0.79 0.79 00
02/06/2019 0.79 0.79 0.79 0.79 00
02/05/2019 0.79 0.79 0.79 0.79 00
02/04/2019 0.79 0.79 0.79 0.79 00
02/01/2019 0.79 0.79 0.79 0.79 275
01/31/2019 0.79 0.79 0.79 0.79 243
01/30/2019 0.79 0.8 0.79 0.8 654
01/29/2019 0.89 0.89 0.8 0.89 400
01/28/2019 0.91 0.91 0.91 0.91 00
01/25/2019 0.91 0.91 0.91 0.91 00
01/24/2019 0.91 0.91 0.91 0.91 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio