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 (%)
Mar 31, 2021 2.330 2.330 2.290 2.300 4,622 -0.03(-1.29%)
Mar 30, 2021 2.370 2.380 2.320 2.330 6,505 +0.03(+1.30%)
Mar 29, 2021 2.490 2.500 2.300 2.300 10,288 -0.20(-8.00%)
Mar 26, 2021 2.470 2.590 2.410 2.500 43,300 +0.10(+4.17%)
Mar 25, 2021 2.280 2.470 2.280 2.400 16,529 +0.05(+2.13%)
Mar 24, 2021 2.480 2.480 2.250 2.350 18,573 -0.08(-3.29%)
Mar 23, 2021 2.430 2.470 2.372 2.430 12,695 +0.05(+2.10%)
Mar 22, 2021 2.470 2.470 2.310 2.380 7,653 -0.07(-2.86%)
Mar 19, 2021 2.320 2.450 2.260 2.450 9,800 +0.04(+1.66%)
Mar 18, 2021 2.430 2.480 2.300 2.410 13,258 -0.02(-0.82%)
Mar 17, 2021 2.360 2.448 2.270 2.430 14,016 +0.05(+2.08%)
Mar 16, 2021 2.740 2.740 2.268 2.381 34,453 -0.17(-6.64%)
Mar 15, 2021 2.720 2.780 2.510 2.550 54,333 -0.07(-2.67%)
Mar 12, 2021 2.450 2.660 2.420 2.620 19,400 +0.22(+8.94%)
Mar 11, 2021 2.320 2.450 2.270 2.405 88,692 +0.18(+8.33%)
Mar 10, 2021 2.360 2.360 2.147 2.220 51,958 -0.03(-1.51%)
Mar 09, 2021 2.180 2.300 2.180 2.254 18,603 +0.08(+3.87%)
Mar 08, 2021 2.180 2.256 2.130 2.170 13,404 +0.06(+2.84%)
Mar 05, 2021 1.930 2.120 1.830 2.110 63,600 +0.13(+6.57%)
Mar 04, 2021 2.210 2.320 1.850 1.980 51,329 -0.31(-13.54%)
Mar 03, 2021 2.600 2.600 2.180 2.290 32,692 -0.13(-5.37%)
Mar 02, 2021 2.448 2.600 2.350 2.420 22,424 -0.02(-0.82%)
Mar 01, 2021 2.350 2.599 2.300 2.440 31,332 +0.15(+6.55%)
Feb 26, 2021 2.370 2.440 2.185 2.290 42,900 -0.15(-6.15%)
Feb 25, 2021 2.690 3.150 2.330 2.440 39,279 -0.20(-7.58%)
Feb 24, 2021 2.510 2.770 2.510 2.640 16,071 +0.05(+1.93%)
Feb 23, 2021 2.970 2.970 2.535 2.590 40,768 -0.38(-12.79%)
Feb 22, 2021 2.940 3.185 2.940 2.970 53,110 -0.09(-2.94%)
Feb 19, 2021 3.130 3.200 3.020 3.060 14,200 -0.03(-0.97%)
Feb 18, 2021 3.130 3.140 2.850 3.090 33,943 -0.04(-1.28%)
Feb 17, 2021 3.490 3.490 3.100 3.130 65,746 -0.12(-3.69%)
Feb 16, 2021 3.160 3.300 3.160 3.250 82,833 +0.21(+6.88%)
Feb 12, 2021 2.990 3.060 2.810 3.041 47,200 +0.02(+0.69%)
Feb 11, 2021 3.300 3.300 2.950 3.020 94,147 -0.18(-5.63%)
Feb 10, 2021 3.490 3.490 3.135 3.200 59,919 -0.14(-4.19%)
Feb 09, 2021 3.490 3.490 3.200 3.340 93,460 +0.05(+1.52%)
Feb 08, 2021 3.100 3.430 3.070 3.290 138,147 +0.26(+8.58%)
Feb 05, 2021 2.980 3.200 2.910 3.030 63,700 +0.09(+3.06%)
Feb 04, 2021 3.050 3.060 2.880 2.940 50,177 -0.06(-2.00%)
Feb 03, 2021 2.790 3.100 2.780 3.000 113,639 +0.24(+8.70%)
Feb 02, 2021 2.750 2.850 2.680 2.760 61,394 +0.03(+1.10%)
Feb 01, 2021 2.670 2.790 2.600 2.730 55,144 +0.05(+1.87%)
Jan 29, 2021 2.740 2.755 2.550 2.680 32,500 -0.14(-4.97%)
Jan 28, 2021 2.650 2.900 2.450 2.820 75,342 +0.17(+6.42%)
Jan 27, 2021 2.680 2.790 2.500 2.650 46,855 -0.10(-3.64%)
Jan 26, 2021 2.800 2.800 2.710 2.750 12,705 -0.05(-1.79%)
Jan 25, 2021 2.860 2.860 2.610 2.800 41,387 +0.05(+1.82%)
Jan 22, 2021 2.760 2.760 2.650 2.750 26,700 +0.00(+0.00%)
Jan 21, 2021 2.940 2.940 2.700 2.750 66,273 -0.11(-3.85%)
Jan 20, 2021 2.760 2.910 2.710 2.860 83,160 +0.03(+1.06%)
Jan 19, 2021 2.780 2.950 2.690 2.830 74,957 +0.04(+1.43%)
Jan 15, 2021 2.680 2.850 2.680 2.790 88,700 +0.11(+4.10%)
Jan 14, 2021 2.750 2.810 2.550 2.680 101,412 -0.17(-5.96%)
Jan 13, 2021 2.500 2.990 2.400 2.850 385,240 +0.45(+18.75%)
Jan 12, 2021 2.380 2.500 2.310 2.400 78,614 +0.05(+2.13%)
Jan 11, 2021 2.350 2.550 2.290 2.350 136,943 +0.07(+3.07%)
Jan 08, 2021 2.350 2.360 2.200 2.280 54,100 +0.00(+0.00%)
Jan 07, 2021 2.060 2.430 2.060 2.280 58,358 +0.08(+3.64%)
Jan 06, 2021 2.110 2.300 2.110 2.200 52,827 +0.06(+2.80%)
Jan 05, 2021 2.120 2.270 2.100 2.140 44,262 +0.06(+2.88%)
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.