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 (%)
Jan 31, 2019 13.50 13.50 13.50 13.50 917 -0.29(-2.10%)
Jan 30, 2019 12.65 13.79 12.65 13.79 39,261 +0.69(+5.27%)
Jan 29, 2019 13.15 13.15 13.00 13.10 27,584 +0.08(+0.61%)
Jan 28, 2019 12.51 13.02 12.51 13.02 13,544 +0.52(+4.16%)
Jan 25, 2019 11.60 12.50 11.60 12.50 8,200 +0.96(+8.32%)
Jan 24, 2019 11.50 11.55 11.44 11.54 2,939 +0.10(+0.87%)
Jan 23, 2019 11.41 11.60 11.25 11.44 3,976 +0.26(+2.33%)
Jan 22, 2019 11.45 11.53 11.18 11.18 11,992 +0.00(+0.00%)
Jan 18, 2019 11.00 11.40 11.00 11.18 5,600 +0.23(+2.10%)
Jan 17, 2019 10.50 10.95 10.50 10.95 3,529 +0.50(+4.78%)
Jan 16, 2019 10.34 10.45 10.34 10.45 792 +0.24(+2.35%)
Jan 15, 2019 10.09 10.35 10.09 10.21 7,514 +0.11(+1.09%)
Jan 14, 2019 10.00 10.12 10.00 10.10 1,887 +0.43(+4.45%)
Jan 11, 2019 10.00 10.00 9.670 9.670 600 -0.33(-3.30%)
Jan 10, 2019 9.990 10.00 9.900 10.00 1,266 +0.19(+1.94%)
Jan 09, 2019 9.790 9.810 9.560 9.810 1,603 -0.04(-0.41%)
Jan 08, 2019 9.770 9.850 9.770 9.850 2,129 -0.03(-0.30%)
Jan 07, 2019 9.600 9.880 9.600 9.880 1,354 +0.13(+1.33%)
Jan 04, 2019 9.480 10.10 9.480 9.750 20,300 +0.18(+1.88%)
Jan 03, 2019 9.960 10.59 9.250 9.570 6,697 +0.12(+1.24%)
Jan 02, 2019 9.100 9.500 8.870 9.453 45,671 +1.25(+15.28%)
Dec 31, 2018 7.680 8.200 7.370 8.200 2,800 +1.03(+14.37%)
Dec 28, 2018 7.610 8.010 7.090 7.170 5,700 -0.43(-5.66%)
Dec 27, 2018 8.100 8.300 7.600 7.600 1,185 -0.14(-1.81%)
Dec 26, 2018 7.716 7.980 7.563 7.740 5,611 +0.23(+3.06%)
Dec 24, 2018 7.350 7.900 7.170 7.510 1,700 -0.49(-6.13%)
Dec 21, 2018 8.330 8.330 7.650 8.000 10,200 -0.38(-4.53%)
Dec 20, 2018 8.940 8.940 8.380 8.380 950 -0.06(-0.71%)
Dec 19, 2018 8.140 8.570 8.040 8.440 1,837 +0.10(+1.20%)
Dec 18, 2018 7.900 8.700 7.820 8.340 12,419 -0.26(-3.02%)
Dec 17, 2018 8.570 8.600 8.550 8.600 2,181 -0.08(-0.92%)
Dec 14, 2018 8.600 8.980 8.600 8.680 2,700 -0.12(-1.36%)
Dec 13, 2018 8.850 8.926 8.800 8.800 1,320 -0.20(-2.22%)
Dec 12, 2018 9.000 9.260 9.000 9.000 9,443 -0.24(-2.60%)
Dec 11, 2018 9.100 9.240 9.000 9.240 4,279 +0.37(+4.17%)
Dec 10, 2018 9.900 10.12 8.640 8.870 28,249 -1.02(-10.31%)
Dec 07, 2018 9.270 10.21 9.270 9.890 9,900 +0.60(+6.46%)
Dec 06, 2018 8.600 9.300 8.600 9.290 2,060 +0.30(+3.34%)
Dec 04, 2018 9.020 9.300 8.990 8.990 3,400 -0.17(-1.86%)
Dec 03, 2018 9.430 9.430 8.796 9.160 2,550 -0.19(-2.03%)
Nov 30, 2018 9.260 9.350 9.000 9.350 4,700 +0.25(+2.75%)
Nov 29, 2018 9.100 9.100 9.100 9.100 508 +0.00(+0.00%)
Nov 28, 2018 9.450 9.450 9.050 9.100 4,833 -0.03(-0.33%)
Nov 27, 2018 8.570 9.450 8.570 9.130 2,876 +0.07(+0.77%)
Nov 26, 2018 9.060 9.060 9.060 9.060 781 -0.42(-4.43%)
Nov 23, 2018 8.810 9.480 8.810 9.480 400 +0.55(+6.16%)
Nov 21, 2018 8.930 8.930 8.930 0 -0.14(-1.54%)
Nov 20, 2018 9.150 9.510 9.070 9.070 1,327 -0.53(-5.52%)
Nov 19, 2018 9.190 9.760 9.160 9.600 3,460 -0.01(-0.10%)
Nov 16, 2018 9.450 9.610 9.150 9.610 5,800 +0.46(+5.03%)
Nov 15, 2018 9.000 9.255 8.680 9.150 2,874 +0.38(+4.33%)
Nov 14, 2018 9.000 9.200 8.510 8.770 2,191 -0.54(-5.80%)
Nov 13, 2018 9.270 9.310 9.200 9.310 1,865 -0.06(-0.64%)
Nov 12, 2018 10.00 10.10 9.350 9.370 7,728 -0.51(-5.16%)
Nov 09, 2018 9.210 10.30 9.210 9.880 8,800 -0.15(-1.50%)
Nov 08, 2018 10.50 10.50 10.03 10.03 3,209 -0.38(-3.65%)
Nov 07, 2018 10.37 10.53 9.960 10.41 4,395 +0.41(+4.10%)
Nov 06, 2018 10.95 10.95 9.760 10.00 9,027 -0.99(-9.01%)
Nov 05, 2018 10.33 10.99 10.33 10.99 3,287 +0.74(+7.22%)
Nov 02, 2018 11.25 11.25 10.25 10.25 2,500 -0.99(-8.81%)
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.