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 23, 2022 2.149 0 +0.22(+11.35%)
Feb 22, 2022 1.800 1.950 1.780 1.930 86,747 +0.07(+3.76%)
Feb 18, 2022 1.860 0 -0.01(-0.53%)
Feb 17, 2022 1.900 2.010 1.850 1.870 67,611 -0.05(-2.60%)
Feb 16, 2022 1.830 1.980 1.830 1.920 64,182 +0.07(+3.78%)
Feb 15, 2022 1.800 1.886 1.800 1.850 15,742 +0.03(+1.65%)
Feb 14, 2022 1.910 1.910 1.820 1.820 64,083 -0.03(-1.62%)
Feb 11, 2022 1.800 1.944 1.800 1.850 140,465 +0.05(+2.78%)
Feb 10, 2022 1.880 1.950 1.800 1.800 32,059 -0.11(-5.76%)
Feb 09, 2022 1.950 1.960 1.860 1.910 76,026 -0.04(-2.05%)
Feb 08, 2022 2.050 2.090 1.930 1.950 72,495 -0.14(-6.70%)
Feb 07, 2022 2.030 2.190 1.990 2.090 182,522 -0.23(-9.91%)
Feb 04, 2022 1.850 2.320 1.850 2.320 53,306 +0.42(+22.11%)
Feb 03, 2022 1.830 1.900 44,681 -0.03(-1.55%)
Feb 02, 2022 1.770 2.000 1.770 1.930 146,262 +0.13(+7.22%)
Feb 01, 2022 1.740 1.840 1.714 1.800 78,523 +0.02(+1.12%)
Jan 31, 2022 1.600 1.780 1.780 135,697 +0.17(+10.56%)
Jan 28, 2022 1.620 1.700 1.589 1.610 48,800 -0.01(-0.62%)
Jan 27, 2022 1.800 1.850 1.611 1.620 150,229 -0.14(-7.95%)
Jan 26, 2022 1.640 1.870 1.640 1.760 127,406 +0.02(+1.15%)
Jan 25, 2022 1.620 1.814 1.600 1.740 238,417 +0.05(+2.96%)
Jan 24, 2022 1.630 1.710 1.570 1.690 195,278 -0.04(-2.31%)
Jan 21, 2022 1.860 1.900 1.708 1.730 144,233 -0.19(-9.90%)
Jan 20, 2022 2.180 2.263 1.900 1.920 291,825 -0.30(-13.51%)
Jan 19, 2022 2.320 2.340 2.163 2.220 162,554 -0.10(-4.31%)
Jan 18, 2022 2.190 2.380 2.150 2.320 324,946 +0.05(+2.20%)
Jan 14, 2022 2.270 0 +0.06(+2.71%)
Jan 13, 2022 2.140 2.360 2.110 2.210 692,390 -0.01(-0.45%)
Jan 12, 2022 2.500 2.650 2.180 2.220 1,691,503 -0.20(-8.26%)
Jan 11, 2022 2.500 3.170 2.350 2.420 17,595,808 +0.10(+4.31%)
Jan 10, 2022 2.250 2.440 2.220 2.320 586,018 +0.07(+3.11%)
Jan 07, 2022 2.640 2.790 2.250 2.250 1,210,335 -0.58(-20.49%)
Jan 06, 2022 3.000 3.260 2.729 2.830 1,407,622 -0.04(-1.39%)
Jan 05, 2022 2.710 3.092 2.630 2.870 1,718,460 +0.30(+11.67%)
Jan 04, 2022 2.940 3.120 2.560 2.570 1,086,150 -0.46(-15.18%)
Jan 03, 2022 3.070 4.560 2.700 3.030 10,293,152 -0.01(-0.33%)
Dec 31, 2021 2.410 3.040 2.250 3.040 3,098,188 +0.63(+26.14%)
Dec 30, 2021 2.130 2.410 2.055 2.410 584,237 +0.29(+13.68%)
Dec 29, 2021 2.110 2.140 1.980 2.120 505,851 +0.03(+1.44%)
Dec 28, 2021 2.150 2.280 1.970 2.090 458,816 +0.03(+1.46%)
Dec 27, 2021 2.000 2.190 1.790 2.060 487,482 +0.05(+2.49%)
Dec 23, 2021 2.350 2.380 1.990 2.010 733,635 -0.46(-18.62%)
Dec 22, 2021 2.020 2.550 2.001 2.470 1,504,573 +0.47(+23.50%)
Dec 21, 2021 1.870 2.170 1.790 2.000 372,793 +0.08(+4.17%)
Dec 20, 2021 1.780 2.000 1.660 1.920 758,618 -0.19(-9.00%)
Dec 17, 2021 1.820 2.290 1.820 2.110 1,072,441 +0.21(+11.05%)
Dec 16, 2021 1.700 2.090 1.670 1.900 2,306,110 +0.17(+9.83%)
Dec 15, 2021 1.710 1.840 1.610 1.730 2,140,878 -0.08(-4.42%)
Dec 14, 2021 2.150 2.540 1.710 1.810 38,898,288 +0.00(+0.00%)
Dec 13, 2021 1.760 3.400 1.600 1.810 91,284,408 +0.42(+30.22%)
Dec 10, 2021 1.460 1.460 1.385 1.390 8,584 -0.02(-1.42%)
Dec 09, 2021 1.510 1.510 1.405 1.410 13,645 -0.16(-10.19%)
Dec 08, 2021 1.500 1.600 1.430 1.570 39,291 +0.14(+9.79%)
Dec 07, 2021 1.310 1.470 1.304 1.430 57,824 +0.12(+9.16%)
Dec 06, 2021 1.300 1.320 1.300 1.310 13,715 -0.02(-1.50%)
Dec 03, 2021 1.450 1.450 1.330 1.330 7,514 -0.08(-5.67%)
Dec 02, 2021 1.480 1.480 1.350 1.410 6,455 -0.05(-3.42%)
Dec 01, 2021 1.610 1.610 1.460 1.460 4,490 -0.08(-5.50%)
Nov 30, 2021 1.557 1.577 1.550 1.545 4,746 -0.06(-3.44%)
Nov 29, 2021 1.504 1.690 1.489 1.600 59,459 +0.10(+6.67%)
Nov 26, 2021 1.570 1.570 1.500 1.500 8,827 -0.10(-6.25%)
Nov 24, 2021 1.630 1.630 1.600 1.600 3,972 +0.00(+0.00%)
Nov 23, 2021 1.670 1.670 1.600 1.600 671 +0.04(+2.56%)
Nov 22, 2021 1.560 1.590 1.540 1.560 4,756 +0.02(+1.30%)
Nov 19, 2021 1.690 1.690 1.530 1.540 9,745 -0.12(-7.23%)
Nov 18, 2021 1.815 1.709 1.660 1.660 7,330 -0.15(-8.29%)
Nov 17, 2021 1.980 1.980 1.770 1.810 10,910 +0.04(+2.27%)
Nov 16, 2021 1.830 1.893 1.650 1.770 31,597 -0.08(-4.33%)
Nov 15, 2021 1.910 1.940 1.840 1.850 33,221 +0.01(+0.54%)
Nov 12, 2021 1.830 1.890 1.810 1.840 5,239 +0.04(+2.22%)
Nov 11, 2021 1.980 1.980 1.780 1.800 57,706 -0.18(-9.20%)
Nov 10, 2021 2.020 1.982 62,841 -0.06(-2.96%)
Nov 09, 2021 2.000 2.050 1.990 2.043 31,573 +0.01(+0.63%)
Nov 08, 2021 2.010 2.050 1.990 2.030 13,403 +0.04(+2.01%)
Nov 05, 2021 2.010 2.043 1.990 1.990 12,477 -0.04(-1.97%)
Nov 04, 2021 2.030 2.090 2.005 2.030 34,651 +0.03(+1.50%)
Nov 03, 2021 2.008 2.031 1.960 2.000 14,490 -0.02(-0.99%)
Nov 02, 2021 2.030 2.040 1.975 2.020 9,493 -0.03(-1.46%)
Nov 01, 2021 2.070 2.120 2.010 2.050 22,293 -0.02(-0.97%)
Oct 29, 2021 2.100 2.110 2.003 2.070 22,335 -0.06(-2.81%)
Oct 28, 2021 2.040 2.140 2.020 2.130 60,725 +0.13(+6.50%)
Oct 27, 2021 1.980 2.043 1.975 2.000 27,916 +0.03(+1.52%)
Oct 26, 2021 1.970 1.970 24,343 -0.02(-0.76%)
Oct 25, 2021 2.022 2.022 1.970 1.985 15,007 +0.01(+0.57%)
Oct 22, 2021 2.020 2.020 1.970 1.974 10,371 -0.07(-3.25%)
Oct 21, 2021 2.040 2.060 2.010 2.040 7,351 -0.04(-1.92%)
Oct 20, 2021 2.050 2.100 2.036 2.080 12,151 +0.05(+2.46%)
Oct 19, 2021 2.230 2.230 2.020 2.030 31,516 -0.17(-7.73%)
Oct 18, 2021 2.050 2.210 1.970 2.200 109,502 +0.24(+12.24%)
Oct 15, 2021 1.990 2.000 1.960 1.960 293,337 -0.04(-2.00%)
Oct 14, 2021 2.008 2.053 1.988 2.000 17,963 -0.02(-0.99%)
Oct 13, 2021 2.060 2.190 2.000 2.020 8,965 -0.01(-0.49%)
Oct 12, 2021 1.990 2.035 1.990 2.030 2,896 -0.01(-0.49%)
Oct 11, 2021 2.000 2.040 1.980 2.040 2,473 +0.02(+0.99%)
Oct 08, 2021 1.980 2.164 1.980 2.020 8,475 +0.06(+3.06%)
Oct 07, 2021 2.040 2.093 1.960 1.960 17,957 -0.02(-1.01%)
Oct 06, 2021 2.100 2.199 1.910 1.980 20,506 -0.23(-10.41%)
Oct 05, 2021 2.280 2.280 2.120 2.210 16,070 +0.00(+0.00%)
Oct 04, 2021 2.330 2.390 2.140 2.210 61,847 -0.02(-0.90%)
Oct 01, 2021 1.990 2.380 1.989 2.230 61,125 +0.25(+12.79%)
Sep 30, 2021 2.020 2.025 1.970 1.977 5,816 -0.00(-0.14%)
Sep 29, 2021 2.050 2.099 1.980 1.980 9,690 -0.02(-1.00%)
Sep 28, 2021 2.030 2.040 2.000 2.000 12,692 -0.09(-4.31%)
Sep 27, 2021 2.120 2.170 2.040 2.090 26,485 +0.01(+0.71%)
Sep 24, 2021 2.070 2.075 2.070 2.075 595 -0.04(-1.67%)
Sep 23, 2021 2.108 2.134 2.070 2.110 11,617 +0.01(+0.50%)
Sep 22, 2021 2.125 2.130 2.075 2.100 9,569 -0.09(-4.11%)
Sep 21, 2021 2.140 2.200 2.100 2.190 15,535 +0.04(+1.86%)
Sep 20, 2021 2.050 2.200 2.050 2.150 43,717 +0.06(+2.87%)
Sep 17, 2021 2.200 2.220 2.090 2.090 17,913 -0.02(-0.95%)
Sep 16, 2021 2.140 2.140 2.110 2.110 619 +0.01(+0.48%)
Sep 15, 2021 2.250 2.310 2.100 2.100 25,282 -0.16(-6.94%)
Sep 14, 2021 2.210 2.306 2.210 2.257 13,918 +0.00(+0.11%)
Sep 13, 2021 2.300 2.345 2.253 2.254 13,742 -0.10(-4.08%)
Sep 10, 2021 2.300 2.450 2.300 2.350 61,735 +0.06(+2.62%)
Sep 09, 2021 2.290 2.330 2.250 2.290 4,379 -0.02(-0.87%)
Sep 07, 2021 2.310 2.310 2.310 311 +0.03(+1.32%)
Sep 03, 2021 2.294 2.300 2.265 2.280 1,987 -0.01(-0.44%)
Sep 02, 2021 2.280 2.320 2.280 2.290 3,771 +0.01(+0.44%)
Sep 01, 2021 2.290 2.290 2.277 2.280 3,226 -0.01(-0.44%)
Aug 31, 2021 2.140 2.420 2.140 2.290 16,422 +0.08(+3.62%)
Aug 30, 2021 2.200 2.280 2.190 2.210 14,201 -0.01(-0.45%)
Aug 27, 2021 2.182 2.250 2.122 2.220 10,622 +0.07(+3.26%)
Aug 26, 2021 2.160 2.175 2.110 2.150 14,144 -0.01(-0.46%)
Aug 25, 2021 2.160 2.160 2.120 2.160 3,024 +0.01(+0.47%)
Aug 24, 2021 2.200 2.200 2.110 2.150 4,877 -0.04(-1.76%)
Aug 23, 2021 2.050 2.240 2.050 2.189 7,206 +0.10(+4.90%)
Aug 20, 2021 2.250 2.260 2.080 2.086 8,482 -0.16(-7.27%)
Aug 19, 2021 2.250 2.260 2.250 2.250 6,741 -0.01(-0.44%)
Aug 18, 2021 2.240 2.260 2.240 2.260 6,087 +0.01(+0.44%)
Aug 17, 2021 2.230 2.270 2.230 2.250 25,838 -0.01(-0.44%)
Aug 16, 2021 2.310 2.310 2.250 2.260 25,676 +0.05(+2.43%)
Aug 13, 2021 2.120 2.310 2.120 2.206 5,370 -0.15(-6.51%)
Aug 12, 2021 2.390 2.400 2.360 2.360 4,042 -0.04(-1.67%)
Aug 11, 2021 2.500 2.670 2.210 2.400 45,898 -0.06(-2.44%)
Aug 10, 2021 2.320 2.680 2.319 2.460 60,464 +0.16(+6.96%)
Aug 09, 2021 2.340 2.340 2.260 2.300 5,219 +0.00(+0.00%)
Aug 06, 2021 2.288 2.380 2.281 2.300 7,214 +0.02(+0.88%)
Aug 05, 2021 2.250 2.280 2.225 2.280 1,989 +0.04(+1.84%)
Aug 04, 2021 2.260 2.272 2.220 2.239 6,075 -0.02(-0.72%)
Aug 03, 2021 2.280 2.280 2.220 2.255 4,723 +0.00(+0.22%)
Aug 02, 2021 2.280 2.280 2.210 2.250 6,611 -0.03(-1.32%)
Jul 30, 2021 2.240 2.280 2.240 2.280 2,370 +0.06(+2.93%)
Jul 29, 2021 2.250 2.290 2.163 2.215 9,898 +0.05(+2.08%)
Jul 28, 2021 2.290 2.290 2.140 2.170 6,806 +0.02(+0.93%)
Jul 27, 2021 2.200 2.200 2.150 2.150 2,994 -0.06(-2.71%)
Jul 26, 2021 2.110 2.281 2.110 2.210 6,605 +0.06(+2.79%)
Jul 23, 2021 2.260 2.260 2.150 2.150 7,865 -0.13(-5.55%)
Jul 22, 2021 2.270 2.300 2.193 2.276 8,537 -0.03(-1.46%)
Jul 21, 2021 2.270 2.380 2.270 2.310 13,815 +0.02(+0.87%)
Jul 20, 2021 2.250 2.370 2.249 2.290 39,661 +0.09(+4.09%)
Jul 19, 2021 2.070 2.350 2.050 2.200 40,967 +0.13(+6.28%)
Jul 16, 2021 2.058 2.280 2.058 2.070 13,189 -0.02(-0.96%)
Jul 15, 2021 2.120 2.121 2.090 2.090 3,409 -0.03(-1.42%)
Jul 14, 2021 2.170 2.170 2.120 2.120 2,909 +0.02(+0.79%)
Jul 13, 2021 2.140 2.140 2.080 2.103 2,244 +0.01(+0.64%)
Jul 12, 2021 2.175 2.175 2.087 2.090 4,781 +0.00(+0.03%)
Jul 09, 2021 2.160 2.160 2.080 2.089 5,643 +0.01(+0.45%)
Jul 08, 2021 2.100 2.100 2.050 2.080 4,930 -0.06(-2.80%)
Jul 07, 2021 2.190 2.190 2.120 2.140 1,249 -0.05(-2.28%)
Jul 06, 2021 2.230 2.230 2.120 2.190 10,333 +0.01(+0.46%)
Jul 02, 2021 2.100 2.260 2.100 2.180 13,898 +0.00(+0.00%)
Jul 01, 2021 2.160 2.230 2.120 2.180 13,059 +0.02(+0.93%)
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.