Nabors Industries Ltd.（NBR）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	77.26	78.58	77.26	78.20	+2.37%	158,500
2026-10-15	78.48	78.48	75.40	76.39	-2.31%	198,300
2026-10-14	81.29	81.29	77.85	78.20	-2.72%	163,300
2026-10-13	79.80	80.56	78.07	80.39	+1.50%	231,600
2026-10-12	81.64	83.13	79.20	79.20	-1.82%	143,500
2026-10-09	81.32	82.60	80.61	80.67	-1.09%	189,000
2026-10-08	81.51	82.34	80.38	81.56	+1.84%	167,000
2026-10-07	81.71	82.62	78.59	80.09	-1.39%	245,800
2026-10-06	83.16	83.79	80.93	81.22	-2.33%	172,000
2026-10-05	80.55	84.25	79.58	83.16	+4.42%	159,100
2026-10-02	78.83	80.85	77.75	79.64	-0.24%	141,600
2026-10-01	77.64	80.35	77.00	79.83	+2.19%	204,900
2026-09-30	78.25	79.04	76.17	78.12	+1.09%	260,300
2026-09-29	77.47	78.72	76.88	77.28	-2.69%	190,000
2026-09-28	82.55	82.55	79.04	79.42	-2.35%	139,600
2026-09-25	82.18	83.68	80.22	81.33	-2.00%	170,100
2026-09-24	83.64	84.09	82.11	82.99	-0.04%	155,500
2026-09-23	84.04	84.04	82.20	83.02	-0.48%	162,000
2026-09-22	82.50	85.00	82.50	83.42	-0.61%	162,848
2026-09-21	84.70	85.28	82.58	83.93	-1.58%	164,704
2026-09-18	86.69	86.69	83.53	85.28	-1.81%	586,000
2026-09-17	85.52	88.07	85.25	86.85	+1.32%	236,506
2026-09-16	88.24	89.06	84.40	85.72	-4.01%	237,900
2026-09-15	87.19	89.86	87.19	89.30	+2.68%	232,300
2026-09-14	91.03	91.03	84.92	86.97	-4.01%	278,500
2026-09-11	89.46	91.57	89.46	90.60	+0.00%	162,500
2026-09-10	92.95	92.95	88.41	90.60	+0.07%	223,100
2026-09-09	93.02	94.05	89.26	90.54	-1.45%	184,200
2026-09-08	92.88	94.60	91.63	91.87	+1.13%	191,533
2026-09-04	91.57	91.57	89.05	90.84	-2.29%	219,300
2026-09-03	96.01	96.76	92.35	92.97	-2.76%	173,500
2026-09-02	92.96	96.91	91.81	95.61	+2.53%	276,800
2026-09-01	94.96	96.37	91.91	93.25	-0.42%	226,400
2026-08-31	91.67	95.10	91.00	93.64	+2.10%	345,200
2026-08-28	90.78	92.89	90.63	91.71	+0.05%	216,600
2026-08-27	87.26	92.55	86.83	91.66	+4.77%	201,000
2026-08-26	86.27	87.53	84.81	87.49	-0.26%	164,100
2026-08-25	87.14	88.89	86.56	87.72	-1.04%	195,329
2026-08-24	90.80	91.25	86.07	88.64	-4.08%	195,122
2026-08-21	92.39	93.74	90.24	92.41	+0.64%	202,600
2026-08-20	92.66	94.08	90.02	91.82	+0.07%	198,900
2026-08-19	95.11	95.33	91.13	91.76	-2.24%	193,900
2026-08-18	98.01	98.01	93.72	93.86	-2.95%	225,200
2026-08-17	94.80	97.29	94.00	96.71	+2.70%	207,500
2026-08-14	92.65	94.47	91.78	94.17	+3.09%	166,000
2026-08-13	88.35	91.71	86.41	91.35	+1.84%	218,000
2026-08-12	87.65	89.83	85.84	89.70	+1.74%	213,500
2026-08-11	89.78	90.04	87.53	88.17	-1.82%	170,200
2026-08-10	83.33	90.00	83.13	89.80	+10.06%	258,500
2026-08-07	82.02	83.57	81.19	81.59	-1.83%	157,800
2026-08-06	80.00	84.74	80.00	83.11	+5.75%	399,100
2026-08-05	83.64	84.96	78.57	78.59	-5.98%	366,500
2026-08-04	81.98	85.34	81.98	83.59	-0.77%	350,400
2026-08-03	81.72	84.38	80.92	84.24	-1.67%	269,600
2026-07-31	83.42	86.09	82.00	85.67	+4.22%	356,200
2026-07-30	81.00	82.73	79.70	82.20	+3.71%	338,700
2026-07-29	81.48	81.74	77.27	79.26	+4.79%	391,600
2026-07-28	78.05	78.65	75.38	75.64	-3.83%	343,100
2026-07-27	80.94	83.27	77.97	78.65	-5.66%	379,500
2026-07-24	84.57	85.73	82.61	83.37	-1.03%	169,900
2026-07-23	86.88	87.82	83.23	84.24	-1.10%	213,800
2026-07-22	85.50	86.66	84.03	85.18	+0.54%	168,700
2026-07-21	83.60	85.28	80.78	84.72	+2.57%	157,096
2026-07-20	82.55	84.72	82.10	82.60	-1.54%	271,564
2026-07-17	82.46	84.97	81.36	83.89	+1.49%	213,900
2026-07-16	82.57	84.04	81.46	82.66	+0.27%	259,300
2026-07-15	84.66	84.88	80.62	82.44	-1.33%	158,000
2026-07-14	85.16	86.60	82.73	83.55	-0.13%	236,100
2026-07-13	82.56	84.70	82.56	83.66	+1.91%	240,300
2026-07-10	81.04	82.21	79.66	82.09	+2.25%	179,800
2026-07-09	81.17	81.17	78.43	80.28	-0.55%	301,900
2026-07-08	78.78	82.04	78.78	80.72	+3.37%	373,200
2026-07-07	77.05	79.39	76.50	78.09	+2.31%	272,655
2026-07-06	77.08	79.12	75.54	76.33	-1.97%	260,304
2026-07-02	78.55	80.56	77.28	77.86	+0.62%	256,700
2026-07-01	83.45	86.00	76.50	77.38	-7.89%	527,900
2026-06-30	84.56	85.87	83.77	84.01	+0.30%	322,100
2026-06-29	82.61	85.10	81.63	83.76	+1.39%	252,900
2026-06-26	83.00	83.40	80.83	82.61	-1.81%	440,700
2026-06-25	81.90	84.62	80.78	84.13	+2.81%	210,400
2026-06-24	83.49	84.11	81.24	81.83	-5.41%	330,000
2026-06-23	84.98	87.71	84.98	86.51	-0.23%	181,800
2026-06-22	87.14	87.71	84.16	86.71	-0.40%	304,800
2026-06-18	88.98	88.98	83.52	87.06	-2.34%	527,800
2026-06-17	91.54	92.42	88.38	89.15	-2.25%	331,800
2026-06-16	93.70	95.60	90.92	91.20	-3.98%	275,200
2026-06-15	97.57	99.40	94.78	94.98	-6.54%	304,800
2026-06-12	100.37	103.83	98.38	101.63	-0.26%	251,100
2026-06-11	104.90	106.00	100.76	101.89	-0.95%	208,700
2026-06-10	98.18	103.87	97.26	102.87	+6.66%	323,000
2026-06-09	99.92	99.92	93.01	96.45	-3.42%	408,100
2026-06-08	97.78	101.24	97.78	99.87	+4.11%	206,200
2026-06-05	100.37	100.38	95.28	95.93	-5.10%	347,000
2026-06-04	93.92	101.42	93.92	101.09	+5.00%	317,900
2026-06-03	95.34	96.33	92.55	96.28	+2.01%	311,400
2026-06-02	92.15	95.86	92.15	94.38	+2.09%	213,368
2026-06-01	95.17	95.76	92.15	92.45	-0.19%	299,663
2026-05-29	92.14	93.84	91.15	92.63	-0.70%	367,700
2026-05-28	98.60	99.22	92.70	93.28	-4.47%	352,200
2026-05-27	100.20	101.23	97.58	97.64	-4.52%	285,200
2026-05-26	104.13	106.96	101.37	102.26	-2.99%	250,700
2026-05-22	105.32	105.53	102.29	105.41	+0.81%	174,900
2026-05-21	107.85	110.42	102.83	104.56	-1.87%	222,100
2026-05-20	108.06	110.85	105.65	106.55	-1.61%	215,600
2026-05-19	111.84	112.50	107.04	108.29	-2.12%	254,800
2026-05-18	105.53	112.90	105.14	110.63	+5.09%	466,900
2026-05-15	103.07	105.86	101.38	105.27	+1.54%	246,000
2026-05-14	100.86	104.98	100.50	103.67	+2.29%	237,500
2026-05-13	102.12	102.12	99.32	101.35	-0.61%	313,100
2026-05-12	100.52	102.16	99.01	101.97	+1.82%	193,900
2026-05-11	98.97	101.70	98.91	100.15	+2.82%	194,800
2026-05-08	96.61	98.61	94.86	97.40	+0.91%	277,300
2026-05-07	99.63	99.75	94.17	96.52	-2.93%	356,300
2026-05-06	100.07	103.58	97.89	99.43	-5.56%	395,200
2026-05-05	103.16	105.80	102.34	105.28	+1.51%	291,641
2026-05-04	101.41	103.71	100.20	103.71	+2.71%	309,791
2026-05-01	101.13	103.21	100.51	100.97	-1.60%	298,800
2026-04-30	103.75	104.66	99.59	102.61	-1.51%	459,500
2026-04-29	94.15	105.17	94.00	104.18	+11.28%	753,100
2026-04-28	91.56	95.11	90.50	93.62	+3.22%	503,200
2026-04-27	90.79	92.36	88.56	90.70	+0.90%	260,200
2026-04-24	88.46	90.54	86.78	89.89	+1.52%	404,800
2026-04-23	86.86	89.05	86.50	88.54	+2.35%	375,700
2026-04-22	84.21	86.72	84.00	86.51	+4.46%	360,400
2026-04-21	80.02	83.18	80.02	82.82	+4.53%	319,500
2026-04-20	79.78	80.66	77.66	79.23	-0.36%	292,800
2026-04-17	79.00	80.71	76.59	79.52	-3.31%	532,700
2026-04-16	81.00	83.47	80.80	82.24	+1.73%	295,000
2026-04-15	79.19	82.00	78.27	80.84	+1.90%	249,300
2026-04-14	84.41	84.41	78.69	79.33	-6.25%	351,800
2026-04-13	81.04	84.91	80.58	84.62	+5.48%	279,200
2026-04-10	81.56	84.19	80.00	80.22	-3.26%	196,600
2026-04-09	83.60	85.45	82.50	82.92	-0.90%	273,100
2026-04-08	80.71	84.26	77.41	83.67	-0.36%	382,300
2026-04-07	83.00	85.80	82.54	83.97	+2.15%	334,400
2026-04-06	79.80	83.25	79.78	82.20	+2.76%	239,800
2026-04-02	81.13	84.47	78.09	79.99	+0.82%	481,500
2026-04-01	85.22	85.40	77.86	79.34	-7.81%	651,300
2026-03-31	88.66	90.70	84.68	86.06	-1.57%	371,908
2026-03-30	92.29	92.38	86.36	87.43	-2.42%	246,077
2026-03-27	89.19	92.00	88.83	89.60	+0.16%	231,407
2026-03-26	87.70	89.67	86.32	89.46	+2.25%	274,068
2026-03-25	85.66	88.61	85.66	87.49	+1.74%	278,017
2026-03-24	85.13	87.29	84.00	85.99	+1.18%	269,955
2026-03-23	78.77	86.32	78.77	84.99	+6.28%	532,967
2026-03-20	80.29	81.10	78.28	79.97	+0.01%	469,376
2026-03-19	77.81	82.48	77.81	79.96	+1.50%	314,884
2026-03-18	80.00	81.13	78.18	78.78	-1.34%	383,942
2026-03-17	77.12	80.98	77.00	79.85	+5.02%	333,824
2026-03-16	76.75	77.98	74.58	76.03	-0.73%	245,990
2026-03-13	75.53	77.21	74.11	76.59	+1.30%	303,277
2026-03-12	78.00	78.02	73.72	75.61	-3.95%	518,572
2026-03-11	79.66	82.50	78.48	78.72	-2.62%	343,565
2026-03-10	80.30	83.01	79.00	80.84	-0.36%	390,024
2026-03-09	79.13	81.88	77.74	81.13	+3.05%	369,395
2026-03-06	77.86	79.62	76.47	78.73	+0.96%	300,477
2026-03-05	79.47	79.70	75.13	77.98	-1.97%	359,723
2026-03-04	76.00	79.60	75.22	79.55	+3.85%	457,289
2026-03-03	75.34	78.41	74.00	76.60	-0.39%	444,083
2026-03-02	80.15	82.30	74.52	76.90	-1.56%	437,455
2026-02-27	78.71	78.75	76.30	78.12	+0.41%	454,877
2026-02-26	75.96	78.71	75.46	77.80	-0.19%	358,933
2026-02-25	80.13	80.20	77.08	77.95	+0.23%	398,640
2026-02-24	78.59	79.46	76.38	77.77	+0.24%	407,120
2026-02-23	77.84	80.32	77.20	77.58	-0.78%	364,382
2026-02-20	74.98	78.26	74.55	78.19	+2.06%	353,233
2026-02-19	76.16	76.84	74.72	76.61	+1.74%	447,969
2026-02-18	73.44	75.57	72.59	75.30	+4.71%	685,517
2026-02-17	69.33	72.50	67.92	71.91	+5.59%	936,075
2026-02-13	63.52	70.53	63.52	68.10	+6.61%	519,702
2026-02-12	66.50	69.00	62.19	63.88	-9.88%	903,614
2026-02-11	69.68	71.47	68.37	70.88	+3.72%	405,679
2026-02-10	70.40	70.46	67.75	68.34	-2.95%	341,283
2026-02-09	70.62	72.06	69.70	70.42	+0.92%	265,853
2026-02-06	66.94	70.27	66.94	69.78	+4.32%	349,642
2026-02-05	66.64	67.83	64.68	66.89	-2.55%	266,685
2026-02-04	69.31	70.55	66.80	68.64	-0.64%	328,793
2026-02-03	67.50	69.71	67.04	69.08	+4.46%	412,434
2026-02-02	64.13	67.59	63.23	66.13	-1.06%	274,992
2026-01-30	66.11	67.39	64.88	66.84	-0.33%	277,198
2026-01-29	68.69	70.61	66.16	67.06	+1.50%	345,416
2026-01-28	68.24	68.52	65.36	66.07	-1.77%	241,278
2026-01-27	67.50	68.40	66.62	67.26	+1.39%	238,332
2026-01-26	66.20	66.94	65.00	66.34	+2.12%	293,442
2026-01-23	66.60	68.20	64.79	64.96	-0.15%	329,728
2026-01-22	65.26	66.54	64.24	65.06	-1.11%	274,426
2026-01-21	63.34	66.59	63.34	65.79	+5.72%	359,337
2026-01-20	62.15	63.00	60.50	62.23	+0.27%	342,338
2026-01-16	63.16	63.16	61.60	62.06	+0.29%	204,266
2026-01-15	62.50	62.93	61.24	61.88	-2.47%	503,063
2026-01-14	63.10	64.98	62.41	63.45	+2.01%	314,174
2026-01-13	61.98	62.97	61.56	62.20	+2.88%	229,342
2026-01-12	63.32	63.55	59.81	60.46	-4.65%	328,758
2026-01-09	65.01	65.68	62.29	63.41	-1.99%	378,439
2026-01-08	60.55	65.53	60.55	64.70	+6.77%	740,486
2026-01-07	60.30	62.11	59.87	60.60	-0.28%	548,916
2026-01-06	59.00	61.20	58.35	60.77	+4.33%	485,760
2026-01-05	58.32	58.88	55.19	58.25	+5.14%	639,883
2026-01-02	54.40	56.50	53.45	55.40	+2.03%	317,950
2025-12-31	55.31	55.67	53.37	54.30	-1.65%	342,598
2025-12-30	53.36	55.40	53.36	55.21	+3.58%	243,992
2025-12-29	52.72	53.88	52.72	53.30	+1.25%	159,256
2025-12-26	52.55	53.18	52.07	52.64	-0.57%	145,388
2025-12-24	52.18	52.99	51.66	52.94	+1.32%	84,438
2025-12-23	52.51	52.91	51.61	52.25	+0.71%	219,787
2025-12-22	52.12	53.74	51.57	51.88	+1.21%	209,983
2025-12-19	51.43	52.36	50.85	51.26	+0.23%	632,143
2025-12-18	53.50	54.01	49.09	51.14	+0.67%	364,834
2025-12-17	50.27	51.32	49.00	50.80	+1.48%	341,843
2025-12-16	53.38	53.38	49.23	50.06	-6.50%	536,674
2025-12-15	55.24	55.85	53.51	53.54	-2.00%	487,194
2025-12-12	57.14	57.59	54.18	54.63	-4.28%	200,272
2025-12-11	56.40	57.83	55.00	57.07	+0.02%	209,956
2025-12-10	55.27	58.39	54.74	57.06	+1.33%	339,348
2025-12-09	55.37	56.74	55.37	56.31	+2.21%	217,130
2025-12-08	58.18	58.69	54.90	55.09	-5.70%	300,487
2025-12-05	56.65	59.00	56.65	58.42	+2.65%	456,841
2025-12-04	55.07	57.14	53.91	56.91	+3.60%	405,403
2025-12-03	50.39	55.44	50.20	54.93	+9.68%	824,253
2025-12-02	51.26	51.45	49.98	50.08	-2.64%	545,336
2025-12-01	50.07	51.46	49.85	51.44	+3.15%	360,582
2025-11-28	50.00	50.63	49.25	49.87	+0.04%	145,038
2025-11-26	49.50	50.64	49.09	49.85	-0.89%	247,489
2025-11-25	46.34	50.47	45.50	50.30	+8.06%	483,352
2025-11-24	45.71	47.13	45.10	46.55	+0.78%	483,008
2025-11-21	45.92	46.79	44.93	46.19	-0.11%	625,505
2025-11-20	47.17	48.51	45.55	46.24	-0.64%	328,273
2025-11-19	45.57	47.09	44.04	46.54	-0.66%	693,057
2025-11-18	46.04	47.55	46.04	46.85	-1.12%	574,455
2025-11-17	49.50	50.28	46.51	47.38	-4.03%	350,068
2025-11-14	47.94	49.91	47.24	49.37	+1.63%	181,297
2025-11-13	48.47	49.51	47.46	48.58	+0.29%	388,387
2025-11-12	51.60	52.32	48.28	48.44	-6.47%	317,690
2025-11-11	52.47	54.11	51.57	51.79	-0.63%	388,868
2025-11-10	52.90	53.04	51.27	52.12	+1.11%	273,638
2025-11-07	51.44	52.30	49.64	51.55	-0.17%	281,324
2025-11-06	51.59	52.60	50.27	51.64	-0.39%	317,005
2025-11-05	52.50	53.60	51.56	51.84	+0.10%	334,017
2025-11-04	52.38	53.39	51.00	51.79	-3.91%	404,062
2025-11-03	49.39	55.12	49.00	53.90	+11.09%	639,304
2025-10-31	49.62	49.62	47.63	48.52	-1.66%	314,772
2025-10-30	52.33	53.82	49.22	49.34	-5.08%	592,456
2025-10-29	49.80	52.10	48.94	51.98	+10.20%	936,416
2025-10-28	47.25	47.65	45.91	47.17	-0.17%	320,200
2025-10-27	48.50	48.54	46.53	47.25	-0.19%	214,800
2025-10-24	46.20	48.43	46.20	47.34	+2.07%	328,800
2025-10-23	43.55	46.66	43.41	46.38	+11.22%	499,600
2025-10-22	41.16	42.63	40.78	41.70	+1.83%	275,600
2025-10-21	41.08	42.15	40.55	40.95	-0.12%	323,533
2025-10-20	40.19	41.50	39.84	41.00	+2.81%	355,150

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：10月（+16.61%）。最弱月份：11月（-7.48%）。基于2年每日数据（2025–2026）。

1月+7.54%
2月-4.66%
3月+12.26%
4月-3.55%
5月-6.93%
6月-3.02%
7月+14.15%
8月+14.45%
9月-3.00%
10月+16.61%
11月-7.48%
12月+5.56%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Nabors Industries Ltd.（NBR）最新收盘价是多少？

2026-10-16 收于 78.20，来自Closelook数据湖的每日价格记录。

NBR 的52周最高价和最低价是多少？

过去52周最高 112.90、最低 39.18（截至 2026-10-16）。

Nabors Industries Ltd. 历史上最强和最弱的月份是哪个？

历史上，NBR 最强的日历月份是10月（平均 +16.61%），最弱的是11月（平均 -7.48%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。