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, 2021 2.220 2.220 2.120 2.160 5,572 -0.09(-4.00%)
Jun 29, 2021 2.290 2.290 2.220 2.250 14,494 -0.06(-2.60%)
Jun 28, 2021 2.330 2.350 2.236 2.310 8,365 -0.02(-0.86%)
Jun 25, 2021 2.130 2.330 2.130 2.330 27,405 +0.22(+10.43%)
Jun 24, 2021 2.120 2.200 2.110 2.110 14,889 +0.06(+2.93%)
Jun 23, 2021 2.020 2.100 1.990 2.050 30,522 +0.06(+3.02%)
Jun 22, 2021 2.050 2.060 1.915 1.990 27,212 -0.05(-2.45%)
Jun 21, 2021 2.070 2.070 2.039 2.040 6,696 -0.06(-2.86%)
Jun 18, 2021 2.060 2.100 2.050 2.100 4,692 +0.02(+0.96%)
Jun 17, 2021 2.060 2.110 2.050 2.080 9,109 +0.03(+1.46%)
Jun 16, 2021 2.150 2.150 2.050 2.050 16,854 -0.09(-4.21%)
Jun 15, 2021 2.190 2.200 2.100 2.140 6,714 -0.02(-0.93%)
Jun 14, 2021 2.250 2.260 2.160 2.160 3,891 -0.07(-3.36%)
Jun 11, 2021 2.130 2.340 2.130 2.235 5,987 +0.01(+0.68%)
Jun 10, 2021 2.280 2.282 2.180 2.220 2,232 +0.04(+1.83%)
Jun 09, 2021 2.110 2.300 2.110 2.180 7,775 +0.02(+0.93%)
Jun 08, 2021 2.250 2.338 2.110 2.160 14,068 -0.04(-1.82%)
Jun 07, 2021 2.230 2.280 2.100 2.200 22,498 -0.14(-5.98%)
Jun 04, 2021 2.340 2.350 2.160 2.340 4,944 +0.05(+2.18%)
Jun 03, 2021 2.390 2.390 2.230 2.290 2,775 +0.06(+2.69%)
Jun 02, 2021 2.250 2.290 2.220 2.230 8,138 +0.01(+0.45%)
Jun 01, 2021 2.190 2.240 2.150 2.220 7,175 +0.07(+3.26%)
May 28, 2021 2.150 2.153 2.130 2.150 3,504 +0.02(+1.07%)
May 27, 2021 2.042 2.203 2.042 2.127 11,172 +0.13(+6.36%)
May 26, 2021 1.970 2.042 1.970 2.000 41,951 +0.04(+2.04%)
May 25, 2021 1.944 1.960 1.944 1.960 6,725 +0.01(+0.51%)
May 24, 2021 1.910 2.000 1.900 1.950 16,931 +0.03(+1.56%)
May 21, 2021 1.963 1.963 1.920 1.920 3,710 -0.01(-0.52%)
May 20, 2021 1.940 1.940 1.910 1.930 2,963 -0.02(-1.03%)
May 19, 2021 1.940 1.980 1.940 1.950 2,542 -0.03(-1.74%)
May 18, 2021 2.040 2.040 1.970 1.985 14,327 +0.03(+1.37%)
May 17, 2021 2.040 2.040 1.958 1.958 1,832 +0.01(+0.41%)
May 14, 2021 1.900 1.995 1.900 1.950 5,672 +0.05(+2.63%)
May 13, 2021 1.920 2.000 1.900 1.900 13,398 -0.08(-4.04%)
May 12, 2021 1.960 2.060 1.945 1.980 16,563 -0.04(-1.98%)
May 11, 2021 2.030 2.030 1.930 2.020 12,438 +0.00(+0.00%)
May 10, 2021 2.020 2.130 2.020 2.020 3,297 -0.09(-4.27%)
May 07, 2021 2.060 2.110 2.050 2.110 4,770 +0.10(+4.98%)
May 06, 2021 2.010 2.015 2.010 2.010 873 -0.01(-0.25%)
May 05, 2021 2.010 2.060 2.010 2.015 13,125 -0.02(-1.09%)
May 04, 2021 2.020 2.077 2.020 2.037 3,606 -0.00(-0.13%)
May 03, 2021 2.010 2.120 2.010 2.040 5,044 +0.03(+1.49%)
Apr 30, 2021 2.180 2.180 2.010 2.010 15,200 -0.18(-8.22%)
Apr 29, 2021 2.050 2.190 2.000 2.190 16,458 +0.12(+5.80%)
Apr 28, 2021 2.090 2.100 2.070 2.070 6,912 -0.02(-1.12%)
Apr 27, 2021 2.390 2.390 2.070 2.093 9,912 +0.07(+3.63%)
Apr 26, 2021 2.090 2.090 2.016 2.020 14,161 -0.07(-3.35%)
Apr 23, 2021 2.060 2.166 2.060 2.090 8,800 +0.06(+2.96%)
Apr 22, 2021 2.070 2.080 1.990 2.030 2,169 +0.05(+2.53%)
Apr 21, 2021 2.000 2.080 1.980 1.980 8,317 +0.03(+1.54%)
Apr 20, 2021 2.050 2.090 1.930 1.950 20,523 -0.05(-2.50%)
Apr 19, 2021 2.100 2.100 2.000 2.000 20,986 -0.04(-1.96%)
Apr 16, 2021 2.250 2.250 2.010 2.040 33,500 -0.21(-9.33%)
Apr 15, 2021 2.080 2.260 2.080 2.250 8,581 +0.10(+4.41%)
Apr 14, 2021 2.130 2.241 2.075 2.155 13,731 -0.04(-1.60%)
Apr 13, 2021 2.100 2.200 2.030 2.190 17,230 +0.05(+2.34%)
Apr 12, 2021 2.100 2.200 2.100 2.140 8,379 -0.04(-1.83%)
Apr 09, 2021 2.200 2.250 2.180 2.180 5,500 -0.01(-0.46%)
Apr 08, 2021 2.170 2.200 2.120 2.190 4,654 -0.02(-0.90%)
Apr 07, 2021 2.170 2.210 2.120 2.210 12,568 +0.05(+2.31%)
Apr 06, 2021 2.170 2.190 2.160 2.160 3,664 -0.02(-0.92%)
Apr 05, 2021 2.390 2.400 2.110 2.180 21,468 -0.07(-3.11%)
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.