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 (%)
Jul 31, 2019 4.010 4.090 3.830 3.850 15,037 -0.48(-11.09%)
Jul 30, 2019 4.600 4.730 4.330 4.330 1,997 -0.18(-3.99%)
Jul 29, 2019 4.630 4.940 4.510 4.510 2,852 -0.53(-10.52%)
Jul 26, 2019 4.880 5.040 4.880 5.040 1,200 +0.40(+8.62%)
Jul 25, 2019 4.680 4.780 4.500 4.640 2,239 -0.07(-1.49%)
Jul 24, 2019 4.700 5.030 4.700 4.710 5,426 -0.20(-4.07%)
Jul 23, 2019 5.130 5.140 4.451 4.910 26,421 -0.13(-2.58%)
Jul 22, 2019 5.600 5.600 5.040 5.040 2,643 -0.11(-2.14%)
Jul 19, 2019 5.240 5.240 5.050 5.150 3,300 -0.13(-2.46%)
Jul 18, 2019 5.950 6.250 5.110 5.280 23,408 -0.62(-10.51%)
Jul 17, 2019 6.020 6.300 5.770 5.900 22,267 -0.07(-1.19%)
Jul 16, 2019 6.850 6.870 5.925 5.971 9,050 -0.80(-11.80%)
Jul 15, 2019 5.450 6.790 5.450 6.770 16,654 +1.32(+24.22%)
Jul 12, 2019 5.460 5.700 5.216 5.450 7,800 +0.09(+1.68%)
Jul 11, 2019 6.060 6.060 4.660 5.360 25,696 -0.72(-11.84%)
Jul 10, 2019 6.150 6.490 5.880 6.080 24,597 +0.35(+6.11%)
Jul 09, 2019 6.560 6.665 5.694 5.730 27,807 -1.21(-17.44%)
Jul 08, 2019 5.300 7.694 5.300 6.940 161,102 +1.89(+37.43%)
Jul 05, 2019 5.510 5.790 5.000 5.050 12,800 -0.39(-7.17%)
Jul 03, 2019 5.300 5.833 4.930 5.440 29,900 +0.19(+3.62%)
Jul 02, 2019 3.780 5.250 3.780 5.250 33,565 +1.50(+40.00%)
Jul 01, 2019 4.240 4.290 3.720 3.750 49,122 -0.36(-8.76%)
Jun 28, 2019 4.060 4.550 3.710 4.110 163,100 +0.08(+1.99%)
Jun 27, 2019 4.090 4.490 3.980 4.030 26,468 +0.01(+0.25%)
Jun 26, 2019 4.080 4.450 4.020 4.020 14,297 +0.02(+0.50%)
Jun 25, 2019 4.190 4.440 4.000 4.000 12,731 -0.20(-4.76%)
Jun 24, 2019 4.550 4.850 4.150 4.200 19,251 -0.60(-12.50%)
Jun 21, 2019 4.460 4.800 4.420 4.800 12,000 +0.45(+10.34%)
Jun 20, 2019 4.750 4.750 4.210 4.350 22,782 -0.16(-3.55%)
Jun 19, 2019 4.340 4.510 3.996 4.510 37,934 +0.22(+5.13%)
Jun 18, 2019 3.850 4.510 3.850 4.290 10,638 +0.27(+6.72%)
Jun 17, 2019 4.150 4.660 4.020 4.020 17,408 -0.10(-2.43%)
Jun 14, 2019 4.916 4.916 4.120 4.120 15,400 -0.37(-8.24%)
Jun 13, 2019 4.510 4.610 4.090 4.490 13,843 +0.08(+1.81%)
Jun 12, 2019 4.560 4.650 4.097 4.410 15,400 -0.11(-2.43%)
Jun 11, 2019 4.440 4.585 4.189 4.520 9,680 +0.28(+6.60%)
Jun 10, 2019 4.000 4.360 3.925 4.240 10,914 +0.13(+3.16%)
Jun 07, 2019 4.050 4.529 4.030 4.110 11,500 +0.10(+2.49%)
Jun 06, 2019 4.750 4.750 3.780 4.010 19,574 -0.63(-13.58%)
Jun 05, 2019 4.340 4.640 4.250 4.640 6,726 +0.39(+9.18%)
Jun 04, 2019 4.020 4.815 4.020 4.250 8,703 +0.30(+7.59%)
Jun 03, 2019 3.920 4.020 3.920 3.950 50,911 +0.09(+2.33%)
May 31, 2019 4.200 4.250 3.740 3.860 15,200 -0.55(-12.47%)
May 30, 2019 4.070 4.410 4.070 4.410 8,127 +0.28(+6.78%)
May 29, 2019 4.040 4.130 3.870 4.130 19,050 +0.11(+2.74%)
May 28, 2019 4.550 4.550 4.010 4.020 8,406 -0.45(-10.07%)
May 24, 2019 5.000 5.130 4.470 4.470 19,600 -0.34(-7.07%)
May 23, 2019 4.725 4.930 4.723 4.810 4,595 -0.16(-3.22%)
May 22, 2019 5.230 5.250 4.900 4.970 7,450 -0.13(-2.55%)
May 21, 2019 5.290 5.305 5.010 5.100 12,259 -0.27(-5.03%)
May 20, 2019 5.300 5.530 5.110 5.370 9,161 +0.07(+1.32%)
May 17, 2019 5.530 5.750 5.250 5.300 21,200 -0.32(-5.69%)
May 16, 2019 5.470 5.780 5.410 5.620 8,320 +0.12(+2.18%)
May 15, 2019 5.480 5.510 5.377 5.500 6,033 +0.21(+3.97%)
May 14, 2019 5.930 5.930 4.860 5.290 6,309 -0.48(-8.32%)
May 13, 2019 6.410 6.488 5.770 5.770 6,972 -1.25(-17.81%)
May 10, 2019 7.150 7.150 6.870 7.020 18,100 +0.01(+0.14%)
May 09, 2019 7.568 7.568 6.770 7.010 6,670 -1.22(-14.82%)
May 08, 2019 9.050 9.050 8.060 8.230 3,148 +0.14(+1.73%)
May 07, 2019 8.070 8.290 7.910 8.090 2,861 -0.30(-3.58%)
May 06, 2019 8.420 8.500 8.150 8.390 1,493 -0.14(-1.64%)
May 03, 2019 8.500 8.770 8.500 8.530 900 +0.03(+0.35%)
May 02, 2019 8.430 8.560 8.400 8.500 2,647 +0.10(+1.19%)
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.