NESR(NESR)
NESR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $26.92 | $28.36 | $26.81 | $28.24 | 6.12M |
| 6/25/2026 | $25.18 | $27.43 | $25.08 | $26.98 | 5.28M |
| 6/24/2026 | $24.82 | $25.35 | $24.15 | $25.17 | 2.61M |
| 6/23/2026 | $24.38 | $25.35 | $24.10 | $25.07 | 1.60M |
| 6/22/2026 | $24.57 | $25.16 | $23.86 | $25.06 | 1.40M |
| 6/18/2026 | $24.50 | $24.79 | $23.56 | $24.54 | 6.36M |
| 6/17/2026 | $24.96 | $25.37 | $23.99 | $24.02 | 1.71M |
| 6/16/2026 | $26.01 | $26.45 | $24.75 | $24.94 | 1.43M |
| 6/15/2026 | $27.62 | $27.69 | $25.95 | $26.11 | 2.78M |
| 6/12/2026 | $24.58 | $26.60 | $24.53 | $26.50 | 3.45M |
| 6/11/2026 | $23.93 | $25.09 | $23.80 | $24.86 | 2.19M |
| 6/10/2026 | $24.05 | $24.35 | $23.45 | $23.53 | 1.54M |
| 6/9/2026 | $25.43 | $25.55 | $23.41 | $24.06 | 1.18M |
| 6/8/2026 | $24.90 | $25.53 | $24.66 | $25.13 | 1.16M |
| 6/5/2026 | $25.04 | $25.04 | $23.60 | $23.90 | 1.44M |
| 6/4/2026 | $24.73 | $25.42 | $24.27 | $25.33 | 1.17M |
| 6/3/2026 | $25.48 | $25.48 | $24.50 | $25.00 | 1.47M |
| 6/2/2026 | $24.40 | $25.17 | $24.33 | $24.72 | 1.23M |
| 6/1/2026 | $24.09 | $25.00 | $23.74 | $24.40 | 2.14M |
| 5/29/2026 | $24.09 | $24.69 | $23.96 | $24.35 | 2.25M |
| 5/28/2026 | $25.04 | $25.04 | $24.15 | $24.28 | 1.56M |
| 5/27/2026 | $25.79 | $26.03 | $24.86 | $25.24 | 1.25M |
| 5/26/2026 | $25.41 | $26.40 | $25.00 | $25.89 | 1.71M |
| 5/22/2026 | $26.29 | $26.32 | $25.63 | $25.76 | 1.34M |
| 5/21/2026 | $25.91 | $26.32 | $25.38 | $26.29 | 2.15M |
| 5/20/2026 | $25.65 | $26.38 | $25.42 | $26.10 | 3.48M |
| 5/19/2026 | $26.01 | $26.13 | $25.13 | $25.41 | 2.79M |
| 5/18/2026 | $25.37 | $26.40 | $25.24 | $25.99 | 2.38M |
| 5/15/2026 | $25.41 | $25.85 | $25.07 | $25.46 | 1.68M |
| 5/14/2026 | $26.57 | $26.77 | $25.73 | $25.99 | 1.46M |
| 5/13/2026 | $27.00 | $27.25 | $26.51 | $26.69 | 2.34M |
| 5/12/2026 | $25.35 | $26.99 | $24.62 | $26.84 | 1.92M |
| 5/11/2026 | $23.33 | $25.92 | $23.33 | $25.43 | 2.72M |
| 5/8/2026 | $23.60 | $23.85 | $23.07 | $23.10 | 1.97M |
| 5/7/2026 | $24.45 | $24.85 | $23.33 | $23.35 | 1.91M |
| 5/6/2026 | $24.33 | $25.17 | $23.78 | $24.79 | 1.28M |
| 5/5/2026 | $24.32 | $24.52 | $23.78 | $24.41 | 2.37M |
| 5/4/2026 | $24.66 | $24.94 | $23.62 | $24.11 | 1.46M |
| 5/1/2026 | $24.57 | $24.99 | $23.82 | $24.74 | 1.31M |
| 4/30/2026 | $24.35 | $25.08 | $23.90 | $24.94 | 2.81M |
| 4/29/2026 | $25.12 | $25.64 | $24.15 | $24.25 | 1.61M |
| 4/28/2026 | $24.91 | $25.35 | $24.74 | $25.01 | 1.23M |
| 4/27/2026 | $24.45 | $24.94 | $24.17 | $24.83 | 1.67M |
| 4/24/2026 | $23.57 | $24.64 | $23.14 | $24.44 | 1.35M |
| 4/23/2026 | $23.83 | $24.20 | $23.10 | $23.62 | 1.39M |
| 4/22/2026 | $24.21 | $24.60 | $23.45 | $23.71 | 1.70M |
| 4/21/2026 | $23.82 | $24.23 | $23.51 | $23.87 | 1.39M |
| 4/20/2026 | $23.96 | $24.19 | $23.07 | $23.53 | 1.26M |
| 4/17/2026 | $23.61 | $25.30 | $23.39 | $24.29 | 2.83M |
| 4/16/2026 | $22.90 | $23.57 | $22.89 | $23.51 | 1.60M |
| 4/15/2026 | $22.91 | $24.09 | $22.83 | $23.23 | 2.57M |
| 4/14/2026 | $23.20 | $23.95 | $22.75 | $23.25 | 2.07M |
| 4/13/2026 | $22.85 | $23.55 | $22.65 | $23.21 | 1.50M |
| 4/10/2026 | $23.69 | $23.99 | $22.80 | $23.00 | 1.45M |
| 4/9/2026 | $23.69 | $24.61 | $23.60 | $23.81 | 2.07M |
| 4/8/2026 | $22.81 | $24.85 | $22.71 | $24.05 | 4.77M |
| 4/7/2026 | $21.19 | $21.70 | $20.57 | $21.68 | 1.13M |
| 4/6/2026 | $22.37 | $22.68 | $21.16 | $21.19 | 1.03M |
| 4/2/2026 | $22.04 | $22.82 | $21.47 | $22.64 | 1.65M |
| 4/1/2026 | $21.47 | $22.27 | $21.30 | $22.04 | 1.68M |
| 3/31/2026 | $21.22 | $21.63 | $21.03 | $21.47 | 2.89M |
| 3/30/2026 | $21.91 | $22.13 | $20.64 | $20.81 | 1.54M |