National Energy Services Reunited Corp - Warrants (NESRW)

0.3900Last Price

0.00 (0.00%)Change

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	0.49	0.49	0.36	0.39	3,460	0.39
2/28/2025	0.34	0.50	0.31	0.39	227,492	0.39
2/27/2025	0.32	0.50	0.23	0.39	347,209	0.39
2/26/2025	0.29	0.37	0.25	0.29	35,618	0.29
2/25/2025	0.30	0.37	0.18	0.33	9,905	0.33
2/24/2025	0.42	0.43	0.30	0.34	57,997	0.34
2/21/2025	0.27	0.42	0.27	0.40	53,229	0.40
2/20/2025	0.22	0.45	0.20	0.42	11,694	0.42
2/19/2025	0.50	0.50	0.38	0.45	12,739	0.45
2/18/2025	0.43	0.47	0.43	0.45	7,117	0.45
2/14/2025	0.40	0.45	0.40	0.45	16,110	0.45
2/13/2025	0.46	0.46	0.41	0.46	98,904	0.46
2/12/2025	0.45	0.49	0.37	0.42	310,072	0.42
2/11/2025	0.40	0.42	0.40	0.42	30,111	0.42
2/10/2025	0.45	0.47	0.38	0.40	243,490	0.40
2/07/2025	0.42	0.42	0.42	0.42	100	0.42
2/06/2025	0.40	0.44	0.37	0.43	3,850	0.43
2/05/2025	0.46	0.48	0.30	0.41	35,307	0.41
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