National Energy Services Reunited Corp - Warrants (NESRW)

0.4600Last Price

0.00 (0.00%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	0.47	0.47	0.40	0.46	12,814	0.46
2/03/2025	0.48	0.48	0.40	0.41	4,668	0.41
1/31/2025	0.48	0.57	0.35	0.48	7,540	0.48
1/30/2025	0.47	0.47	0.47	0.47	222	0.47
1/29/2025	0.47	0.47	0.47	0.47	315	0.47
1/28/2025	0.48	0.48	0.48	0.48	100	0.48
1/27/2025	0.44	0.46	0.44	0.46	200	0.46
1/24/2025	0.48	0.48	0.48	0.48	76,513	0.48
1/23/2025	0.47	0.48	0.47	0.48	8,000	0.48
1/22/2025	0.48	0.48	0.40	0.48	509	0.48
1/21/2025	0.53	0.53	0.36	0.48	22,268	0.48
1/17/2025	0.56	0.56	0.48	0.48	961	0.48
1/16/2025	0.55	0.55	0.53	0.54	10,984	0.54
1/15/2025	0.52	0.52	0.48	0.50	110,247	0.50
1/14/2025	0.40	0.45	0.40	0.44	1,026	0.44
1/13/2025	0.40	0.48	0.28	0.48	2,565	0.48
1/10/2025	0.40	0.40	0.40	0.40	545	0.40
1/08/2025	0.33	0.42	0.30	0.38	214,343	0.38
1/07/2025	0.49	0.49	0.27	0.37	43,418	0.37
1/06/2025	0.40	0.40	0.32	0.37	2,137	0.37
1/03/2025	0.39	0.40	0.32	0.38	1,456	0.38
1/02/2025	0.39	0.39	0.27	0.35	21,685	0.35
12/31/2024	0.40	0.00	0.40	0.39	0	0.39
12/30/2024	0.40	0.40	0.40	0.40	209	0.40
12/27/2024	0.40	0.40	0.40	0.40	142	0.40
12/26/2024	0.39	0.39	0.39	0.39	145	0.39
12/24/2024	0.39	0.39	0.39	0.39	116	0.39
12/23/2024	0.37	0.38	0.32	0.37	5,970	0.37
12/20/2024	0.32	0.34	0.32	0.34	720	0.34
12/19/2024	0.35	0.35	0.30	0.31	32,530	0.31
12/18/2024	0.35	0.40	0.31	0.31	48,219	0.31
12/17/2024	0.40	0.40	0.27	0.36	8,761	0.36
12/16/2024	0.39	0.45	0.39	0.45	2,000	0.45
12/13/2024	0.43	0.44	0.38	0.42	2,141	0.42
12/12/2024	0.38	0.38	0.38	0.38	201	0.38
12/11/2024	0.39	0.55	0.28	0.40	36,300	0.40
12/10/2024	0.59	0.59	0.59	0.59	204	0.59
12/09/2024	0.58	0.58	0.58	0.58	100	0.58
12/06/2024	0.58	0.58	0.57	0.57	2,472	0.57
12/05/2024	0.54	0.54	0.54	0.54	103	0.54
12/04/2024	0.52	0.52	0.48	0.52	3,300	0.52
12/03/2024	0.52	0.57	0.42	0.57	2,108	0.57
12/02/2024	0.60	0.60	0.59	0.60	5,101	0.60
11/29/2024	0.55	0.59	0.55	0.59	326	0.59
11/27/2024	0.10	0.60	0.10	0.55	53,011	0.55
11/26/2024	0.58	0.58	0.52	0.52	1,000	0.52
11/25/2024	0.58	0.58	0.58	0.58	100	0.58
11/22/2024	0.58	0.60	0.58	0.58	3,400	0.58
11/21/2024	0.59	0.59	0.57	0.59	610	0.59
11/20/2024	0.55	0.59	0.50	0.59	12,907	0.59
11/19/2024	0.56	0.60	0.50	0.60	5,571	0.60
11/18/2024	0.60	0.60	0.60	0.60	608	0.60
11/15/2024	0.61	0.61	0.60	0.60	370	0.60
11/13/2024	0.59	0.00	0.61	0.61	0	0.61
11/11/2024	0.74	0.00	0.74	0.59	0	0.59
11/08/2024	0.63	0.74	0.50	0.74	12,538	0.74
11/07/2024	0.75	0.75	0.75	0.75	159	0.75
11/06/2024	0.74	0.75	0.69	0.75	3,607	0.75
11/05/2024	0.75	0.75	0.50	0.60	182,827	0.60