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 (%)
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%)
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.