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 (%)
Jun 30, 2020 2.190 2.460 2.190 2.320 25,794 +0.10(+4.50%)
Jun 29, 2020 2.180 2.297 2.180 2.220 4,504 +0.05(+2.30%)
Jun 26, 2020 2.160 2.490 2.140 2.170 12,300 -0.27(-11.07%)
Jun 25, 2020 2.210 2.440 2.130 2.440 18,249 +0.22(+9.91%)
Jun 24, 2020 2.160 2.250 2.139 2.220 22,198 +0.09(+4.23%)
Jun 23, 2020 2.350 2.430 2.100 2.130 20,010 -0.21(-8.97%)
Jun 22, 2020 2.600 2.600 2.200 2.340 35,539 -0.26(-10.00%)
Jun 19, 2020 3.000 3.200 2.410 2.600 127,100 -0.32(-10.96%)
Jun 18, 2020 2.330 4.150 2.330 2.920 594,533 +1.02(+53.68%)
Jun 17, 2020 3.270 6.450 1.900 1.900 566,696 -1.00(-34.48%)
Jun 16, 2020 1.850 2.900 1.550 2.900 62,020 +1.19(+69.59%)
Jun 15, 2020 1.560 1.813 1.560 1.710 2,208 -0.00(-0.18%)
Jun 12, 2020 1.610 1.800 1.510 1.713 3,700 +0.13(+8.42%)
Jun 11, 2020 1.610 1.650 1.580 1.580 2,264 -0.18(-10.23%)
Jun 10, 2020 1.830 1.850 1.640 1.760 6,665 -0.04(-2.22%)
Jun 09, 2020 1.850 1.850 1.640 1.800 5,715 -0.05(-2.70%)
Jun 08, 2020 1.550 1.870 1.550 1.850 35,045 +0.34(+22.52%)
Jun 05, 2020 1.555 1.858 1.510 1.510 28,100 +0.05(+3.38%)
Jun 04, 2020 1.570 1.570 1.456 1.461 1,968 +0.01(+0.74%)
Jun 03, 2020 1.490 1.490 1.450 1.450 982 -0.05(-3.33%)
Jun 02, 2020 1.525 1.525 1.480 1.500 3,208 +0.00(+0.00%)
Jun 01, 2020 1.500 1.570 1.495 1.500 33,509 +0.03(+2.04%)
May 29, 2020 1.505 1.505 1.421 1.470 3,900 -0.03(-2.07%)
May 28, 2020 1.120 1.570 1.120 1.501 1,322 +0.00(+0.07%)
May 27, 2020 1.540 1.540 1.500 1.500 646 -0.07(-4.46%)
May 26, 2020 1.420 1.570 1.420 1.570 1,299 +0.15(+10.31%)
May 22, 2020 1.423 1.423 1.423 1.423 600 -0.08(-5.12%)
May 21, 2020 1.500 1.500 1.500 1.500 288 +0.00(+0.00%)
May 20, 2020 1.480 1.500 1.400 1.500 1,481 -0.05(-3.23%)
May 19, 2020 1.550 1.550 1.550 1.550 1,011 +0.01(+0.65%)
May 18, 2020 1.540 1.545 1.540 1.540 437 +0.11(+7.69%)
May 15, 2020 1.430 1.430 1.430 1.430 300 +0.02(+1.18%)
May 14, 2020 1.540 1.540 1.413 1.413 345 -0.12(-8.09%)
May 13, 2020 1.600 1.600 1.538 1.538 2,631 -0.06(-3.89%)
May 12, 2020 1.600 1.627 1.600 1.600 1,056 -0.05(-3.03%)
May 11, 2020 1.650 1.650 1.628 1.650 1,129 +0.00(+0.00%)
May 08, 2020 1.630 1.740 1.620 1.650 4,200 +0.05(+3.08%)
May 07, 2020 1.600 1.601 1.600 1.601 1,239 +0.00(+0.04%)
May 06, 2020 1.600 1.600 1.600 1.600 1,750 +0.00(+0.00%)
May 05, 2020 1.650 1.650 1.600 1.600 3,360 +0.08(+5.26%)
May 04, 2020 1.517 1.520 1.517 1.520 1,991 +0.14(+10.48%)
May 01, 2020 1.376 1.376 1.376 1.376 100 +0.00(+0.00%)
Apr 30, 2020 1.619 1.619 1.376 1.376 1,089 -0.22(-13.61%)
Apr 29, 2020 1.500 1.593 1.500 1.593 1,439 +0.16(+11.37%)
Apr 28, 2020 1.350 1.430 1.350 1.430 2,319 +0.03(+2.51%)
Apr 27, 2020 1.470 1.470 1.275 1.395 666 -0.00(-0.36%)
Apr 24, 2020 1.430 1.430 1.400 1.400 800 -0.02(-1.41%)
Apr 23, 2020 1.400 1.420 1.390 1.420 1,136 +0.05(+3.39%)
Apr 22, 2020 1.270 1.492 1.270 1.373 1,209 -0.18(-11.39%)
Apr 21, 2020 1.650 1.650 1.420 1.550 4,475 +0.19(+14.23%)
Apr 20, 2020 1.650 1.700 1.357 1.357 4,124 -0.29(-17.76%)
Apr 17, 2020 1.560 1.650 1.378 1.650 10,700 +0.16(+10.74%)
Apr 16, 2020 1.650 1.650 1.310 1.490 4,066 -0.16(-9.70%)
Apr 15, 2020 1.280 1.650 1.280 1.650 866 +0.00(+0.00%)
Apr 14, 2020 1.620 1.650 1.620 1.650 980 +0.00(+0.00%)
Apr 13, 2020 1.700 1.700 1.600 1.650 3,269 +0.02(+1.23%)
Apr 09, 2020 1.210 1.630 1.210 1.630 7,400 +0.25(+18.24%)
Apr 08, 2020 0.9429 1.500 0.9429 1.379 5,487 +0.13(+10.28%)
Apr 07, 2020 1.270 1.361 1.190 1.250 4,856 -0.01(-0.79%)
Apr 06, 2020 1.260 1.260 1.260 1.260 196 -0.14(-10.00%)
Apr 03, 2020 1.400 1.400 1.400 1.400 900 +0.00(+0.00%)
Apr 02, 2020 1.291 1.400 1.291 1.400 3,715 -0.02(-1.37%)
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.