National Energy Services ... (NESR)
NASDAQ: NESR
· Real-Time Price · USD
9.53
-0.18 (-1.85%)
At close: Sep 05, 2025, 3:59 PM
9.56
0.31%
After-hours: Sep 05, 2025, 05:33 PM EDT
NESR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.62 | 9.78 | 9.38 | 9.53 | 9.53 | -1.85% | 606,707 |
| Sep 4, 2025 | 9.30 | 9.77 | 9.29 | 9.71 | 9.71 | 3.74% | 748,600 |
| Sep 3, 2025 | 9.35 | 9.49 | 9.15 | 9.36 | 9.36 | -0.21% | 579,900 |
| Sep 2, 2025 | 9.38 | 9.47 | 9.25 | 9.38 | 9.38 | 0.21% | 687,700 |
| Aug 29, 2025 | 9.10 | 9.38 | 9.10 | 9.36 | 9.36 | 3.20% | 960,600 |
| Aug 28, 2025 | 9.05 | 9.10 | 8.81 | 9.07 | 9.07 | 0.44% | 620,000 |
| Aug 27, 2025 | 8.72 | 9.09 | 8.64 | 9.03 | 9.03 | 3.56% | 1,384,700 |
| Aug 26, 2025 | 8.55 | 8.75 | 8.47 | 8.72 | 8.72 | 1.28% | 722,900 |
| Aug 25, 2025 | 8.66 | 8.75 | 8.52 | 8.61 | 8.61 | -0.46% | 825,500 |
| Aug 22, 2025 | 8.62 | 8.76 | 8.39 | 8.65 | 8.65 | 1.41% | 966,800 |
| Aug 21, 2025 | 8.31 | 8.81 | 8.23 | 8.53 | 8.53 | 2.65% | 1,460,400 |
| Aug 20, 2025 | 7.89 | 8.50 | 7.78 | 8.31 | 8.31 | 13.99% | 2,098,800 |
| Aug 19, 2025 | 7.47 | 7.48 | 7.13 | 7.29 | 7.29 | 1.25% | 1,071,848 |
| Aug 18, 2025 | 7.06 | 7.38 | 6.98 | 7.20 | 7.20 | 3.45% | 761,310 |
| Aug 15, 2025 | 6.91 | 7.02 | 6.78 | 6.96 | 6.96 | 1.02% | 432,643 |
| Aug 14, 2025 | 7.11 | 7.11 | 6.71 | 6.89 | 6.89 | -2.96% | 240,300 |
| Aug 13, 2025 | 7.00 | 7.11 | 6.96 | 7.10 | 7.10 | 2.60% | 403,300 |
| Aug 12, 2025 | 6.81 | 7.07 | 6.68 | 6.92 | 6.92 | 2.52% | 373,300 |
| Aug 11, 2025 | 6.72 | 6.95 | 6.66 | 6.75 | 6.75 | 1.50% | 560,400 |
| Aug 8, 2025 | 6.72 | 6.82 | 6.52 | 6.65 | 6.65 | -0.89% | 349,600 |