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 (%)
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%)
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.