Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuverra Environmental Solutions (NY: NES )

2.149 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.357 2.412 2.200 2.400 4,300 -0.17(-6.43%)
Feb 27, 2020 2.630 2.750 2.565 2.565 7,969 -0.19(-6.73%)
Feb 26, 2020 2.750 2.750 2.750 2.750 27 +0.00(+0.00%)
Feb 25, 2020 2.750 2.750 2.750 2.750 495 +0.07(+2.61%)
Feb 24, 2020 2.680 2.680 2.680 2.680 860 -0.21(-7.13%)
Feb 21, 2020 2.886 2.886 2.886 2.886 100 +0.00(+0.00%)
Feb 20, 2020 2.680 2.896 2.680 2.886 3,499 +0.01(+0.18%)
Feb 19, 2020 2.881 2.881 2.881 2.881 421 +0.08(+2.88%)
Feb 18, 2020 2.836 3.000 2.680 2.800 8,024 -0.29(-9.39%)
Feb 14, 2020 2.800 3.090 2.690 3.090 1,600 +0.34(+12.36%)
Feb 13, 2020 2.860 2.860 2.690 2.750 840 -0.19(-6.46%)
Feb 12, 2020 2.930 2.970 2.860 2.940 1,633 +0.10(+3.41%)
Feb 11, 2020 2.916 3.080 2.780 2.843 1,699 -0.17(-5.52%)
Feb 10, 2020 3.009 3.009 3.009 3.009 135 +0.00(+0.00%)
Feb 07, 2020 2.909 3.009 2.909 3.009 700 +0.12(+4.06%)
Feb 06, 2020 2.915 2.915 2.892 2.892 700 +0.03(+1.10%)
Feb 05, 2020 2.760 2.860 2.760 2.860 863 -0.19(-6.36%)
Feb 04, 2020 2.930 3.071 2.930 3.054 1,639 +0.30(+11.06%)
Feb 03, 2020 2.766 2.766 2.750 2.750 1,085 +0.01(+0.24%)
Jan 31, 2020 2.744 2.744 2.744 2.744 100 +0.00(+0.00%)
Jan 30, 2020 2.744 2.744 2.744 2.744 86 +0.00(+0.00%)
Jan 29, 2020 2.744 2.744 2.744 2.744 267 +0.00(+0.00%)
Jan 28, 2020 2.744 2.744 2.744 2.744 67 +0.00(+0.00%)
Jan 27, 2020 2.744 2.744 2.744 2.744 194 +0.00(+0.00%)
Jan 24, 2020 2.744 2.744 2.744 2.744 300 -0.11(-3.74%)
Jan 23, 2020 2.850 2.850 2.850 2.850 48 +0.00(+0.00%)
Jan 22, 2020 3.000 3.014 2.850 2.850 2,524 -0.09(-3.06%)
Jan 21, 2020 2.940 2.940 2.940 2.940 118 +0.00(+0.00%)
Jan 17, 2020 2.940 2.940 2.940 2.940 300 +0.01(+0.37%)
Jan 16, 2020 2.880 2.929 2.880 2.929 298 +0.01(+0.33%)
Jan 15, 2020 2.920 2.920 2.920 2.920 101 -0.09(-2.85%)
Jan 14, 2020 3.050 3.050 3.005 3.005 801 -0.02(-0.83%)
Jan 13, 2020 3.000 3.030 2.803 3.030 3,518 +0.13(+4.48%)
Jan 10, 2020 2.976 2.976 2.720 2.900 3,700 +0.00(+0.00%)
Jan 09, 2020 3.021 3.021 2.750 2.900 4,611 +0.05(+1.75%)
Jan 08, 2020 2.820 2.860 2.820 2.850 1,032 -0.02(-0.70%)
Jan 07, 2020 3.072 3.072 2.870 2.870 1,789 +0.01(+0.50%)
Jan 06, 2020 3.090 3.090 2.856 2.856 1,531 -0.12(-4.01%)
Jan 03, 2020 2.927 2.975 2.927 2.975 200 +0.15(+5.12%)
Jan 02, 2020 2.735 3.100 2.735 2.830 95,086 -0.07(-2.25%)
Dec 31, 2019 3.000 3.000 2.875 2.895 3,400 +0.19(+6.83%)
Dec 30, 2019 2.930 3.000 2.710 2.710 4,147 -0.16(-5.57%)
Dec 27, 2019 2.900 2.981 2.850 2.870 8,500 -0.06(-2.14%)
Dec 26, 2019 2.949 2.973 2.933 2.933 906 +0.11(+4.00%)
Dec 24, 2019 2.820 2.820 2.820 2.820 500 +0.05(+1.75%)
Dec 23, 2019 2.770 2.771 2.770 2.771 949 -0.07(-2.42%)
Dec 20, 2019 2.895 2.895 2.840 2.840 500 -0.07(-2.41%)
Dec 19, 2019 2.830 2.910 2.830 2.910 3,800 +0.01(+0.17%)
Dec 18, 2019 3.000 3.000 2.905 2.905 1,189 -0.00(-0.10%)
Dec 17, 2019 2.620 2.908 2.620 2.908 1,579 +0.14(+4.97%)
Dec 16, 2019 3.040 3.050 2.740 2.770 4,441 -0.11(-3.99%)
Dec 13, 2019 3.000 3.000 2.885 2.885 2,700 +0.02(+0.70%)
Dec 12, 2019 2.990 3.000 2.865 2.865 1,062 -0.08(-2.88%)
Dec 11, 2019 2.980 3.000 2.848 2.950 1,145 +0.19(+6.88%)
Dec 10, 2019 3.000 3.000 2.750 2.760 2,712 +0.07(+2.60%)
Dec 09, 2019 2.750 2.890 2.640 2.690 2,498 -0.06(-2.18%)
Dec 06, 2019 2.680 2.750 2.670 2.750 2,900 +0.15(+5.77%)
Dec 05, 2019 2.920 2.960 2.600 2.600 4,882 -0.07(-2.62%)
Dec 04, 2019 3.000 3.000 2.670 2.670 1,823 -0.13(-4.64%)
Dec 03, 2019 3.000 3.000 2.800 2.800 2,408 +0.16(+6.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.