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 (%)
Sep 30, 2019 4.031 4.290 4.031 4.230 5,463 +0.04(+0.95%)
Sep 27, 2019 4.250 4.380 4.130 4.190 6,500 +0.09(+2.20%)
Sep 26, 2019 4.110 4.180 3.900 4.100 8,442 +0.11(+2.76%)
Sep 25, 2019 4.250 4.290 3.900 3.990 9,749 -0.04(-0.99%)
Sep 24, 2019 4.000 4.190 3.840 4.030 8,930 +0.10(+2.54%)
Sep 23, 2019 4.000 4.190 3.835 3.930 7,214 +0.10(+2.61%)
Sep 20, 2019 3.780 4.460 3.780 3.830 13,500 -0.02(-0.52%)
Sep 19, 2019 4.130 4.130 3.805 3.850 3,482 -0.26(-6.33%)
Sep 18, 2019 4.150 4.290 3.850 4.110 11,129 -0.02(-0.48%)
Sep 17, 2019 4.300 4.350 4.120 4.130 6,013 +0.03(+0.67%)
Sep 16, 2019 4.200 4.400 3.890 4.103 11,931 -0.02(-0.42%)
Sep 13, 2019 4.010 4.500 3.940 4.120 12,000 +0.18(+4.60%)
Sep 12, 2019 3.773 3.939 3.600 3.939 3,157 +0.11(+2.77%)
Sep 11, 2019 3.846 3.990 3.678 3.833 5,001 -0.17(-4.18%)
Sep 10, 2019 3.780 4.000 3.780 4.000 1,412 +0.18(+4.64%)
Sep 09, 2019 4.020 4.020 3.823 3.823 1,443 -0.05(-1.23%)
Sep 06, 2019 4.397 4.510 3.827 3.870 10,000 -0.52(-11.83%)
Sep 05, 2019 4.100 4.900 4.025 4.390 13,266 +0.44(+11.14%)
Sep 04, 2019 3.450 4.120 3.450 3.950 11,319 +0.61(+18.26%)
Sep 03, 2019 3.820 3.820 3.340 3.340 3,475 -0.48(-12.57%)
Aug 30, 2019 3.820 3.820 3.820 3.820 300 +0.13(+3.52%)
Aug 29, 2019 3.700 3.700 3.690 3.690 504 +0.00(+0.00%)
Aug 28, 2019 3.600 3.690 3.600 3.690 2,876 +0.09(+2.50%)
Aug 27, 2019 3.600 3.850 3.600 3.600 8,366 -0.02(-0.50%)
Aug 26, 2019 3.618 3.620 3.600 3.618 1,399 -0.13(-3.39%)
Aug 23, 2019 3.610 3.745 3.600 3.745 2,100 -0.13(-3.48%)
Aug 22, 2019 3.662 3.920 3.662 3.880 2,270 -0.02(-0.51%)
Aug 21, 2019 3.660 3.900 3.660 3.900 1,011 +0.23(+6.27%)
Aug 20, 2019 3.530 3.700 3.250 3.670 1,049 +0.19(+5.46%)
Aug 19, 2019 3.290 3.763 3.290 3.480 12,855 -0.28(-7.45%)
Aug 16, 2019 3.980 3.980 3.495 3.760 10,300 -0.47(-11.11%)
Aug 15, 2019 4.250 4.250 4.010 4.230 7,122 -0.02(-0.47%)
Aug 14, 2019 4.750 4.860 3.480 4.250 15,219 -0.85(-16.67%)
Aug 13, 2019 5.476 5.476 4.670 5.100 14,768 +0.01(+0.20%)
Aug 12, 2019 4.770 5.500 4.480 5.090 17,983 +0.72(+16.48%)
Aug 09, 2019 3.580 4.640 3.285 4.370 11,500 +0.40(+10.08%)
Aug 08, 2019 4.430 4.700 3.970 3.970 7,785 -0.07(-1.73%)
Aug 07, 2019 3.256 4.190 3.256 4.040 11,303 +0.75(+22.80%)
Aug 06, 2019 3.330 3.450 3.260 3.290 4,417 +0.17(+5.45%)
Aug 05, 2019 3.400 3.400 3.050 3.120 27,683 -0.27(-7.96%)
Aug 02, 2019 3.290 3.440 3.290 3.390 4,400 +0.14(+4.31%)
Aug 01, 2019 4.100 4.100 3.000 3.250 24,973 -0.60(-15.58%)
Jul 31, 2019 4.010 4.090 3.830 3.850 15,037 -0.48(-11.09%)
Jul 30, 2019 4.600 4.730 4.330 4.330 1,997 -0.18(-3.99%)
Jul 29, 2019 4.630 4.940 4.510 4.510 2,852 -0.53(-10.52%)
Jul 26, 2019 4.880 5.040 4.880 5.040 1,200 +0.40(+8.62%)
Jul 25, 2019 4.680 4.780 4.500 4.640 2,239 -0.07(-1.49%)
Jul 24, 2019 4.700 5.030 4.700 4.710 5,426 -0.20(-4.07%)
Jul 23, 2019 5.130 5.140 4.451 4.910 26,421 -0.13(-2.58%)
Jul 22, 2019 5.600 5.600 5.040 5.040 2,643 -0.11(-2.14%)
Jul 19, 2019 5.240 5.240 5.050 5.150 3,300 -0.13(-2.46%)
Jul 18, 2019 5.950 6.250 5.110 5.280 23,408 -0.62(-10.51%)
Jul 17, 2019 6.020 6.300 5.770 5.900 22,267 -0.07(-1.19%)
Jul 16, 2019 6.850 6.870 5.925 5.971 9,050 -0.80(-11.80%)
Jul 15, 2019 5.450 6.790 5.450 6.770 16,654 +1.32(+24.22%)
Jul 12, 2019 5.460 5.700 5.216 5.450 7,800 +0.09(+1.68%)
Jul 11, 2019 6.060 6.060 4.660 5.360 25,696 -0.72(-11.84%)
Jul 10, 2019 6.150 6.490 5.880 6.080 24,597 +0.35(+6.11%)
Jul 09, 2019 6.560 6.665 5.694 5.730 27,807 -1.21(-17.44%)
Jul 08, 2019 5.300 7.694 5.300 6.940 161,102 +1.89(+37.43%)
Jul 05, 2019 5.510 5.790 5.000 5.050 12,800 -0.39(-7.17%)
Jul 03, 2019 5.300 5.833 4.930 5.440 29,900 +0.19(+3.62%)
Jul 02, 2019 3.780 5.250 3.780 5.250 33,565 +1.50(+40.00%)
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.