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 (%)
Oct 30, 2020 2.460 2.460 2.350 2.360 3,600 +0.01(+0.43%)
Oct 29, 2020 2.300 2.408 2.300 2.350 2,933 -0.24(-9.16%)
Oct 28, 2020 2.453 2.600 2.310 2.587 1,959 +0.09(+3.48%)
Oct 27, 2020 2.500 2.560 2.380 2.500 3,345 -0.05(-1.83%)
Oct 26, 2020 2.530 2.547 2.446 2.547 821 -0.11(-4.26%)
Oct 23, 2020 2.620 2.660 2.612 2.660 2,500 +0.11(+4.31%)
Oct 22, 2020 2.690 2.730 2.200 2.550 33,474 -0.26(-9.25%)
Oct 21, 2020 3.010 3.010 2.803 2.810 6,599 -0.21(-7.11%)
Oct 20, 2020 3.410 3.410 2.950 3.025 8,218 +0.10(+3.60%)
Oct 19, 2020 2.550 3.400 2.550 2.920 43,910 +0.46(+18.70%)
Oct 16, 2020 2.370 2.487 2.370 2.460 1,600 +0.04(+1.65%)
Oct 15, 2020 2.450 2.450 2.350 2.420 980 +0.04(+1.89%)
Oct 14, 2020 2.390 2.390 2.375 2.375 754 -0.04(-1.81%)
Oct 13, 2020 2.370 2.437 2.370 2.419 2,273 +0.09(+3.81%)
Oct 12, 2020 2.390 2.490 2.330 2.330 2,479 -0.06(-2.51%)
Oct 09, 2020 2.430 2.490 2.335 2.390 5,100 +0.09(+3.91%)
Oct 08, 2020 2.190 2.330 2.190 2.300 6,676 +0.13(+5.99%)
Oct 07, 2020 2.230 2.353 2.170 2.170 1,743 -0.14(-6.06%)
Oct 06, 2020 2.430 2.450 2.290 2.310 5,965 -0.16(-6.48%)
Oct 05, 2020 2.370 2.540 2.370 2.470 5,812 +0.13(+5.56%)
Oct 02, 2020 2.323 2.490 2.323 2.340 5,400 -0.03(-1.27%)
Oct 01, 2020 2.290 2.380 2.290 2.370 609 +0.05(+2.16%)
Sep 30, 2020 2.270 2.600 2.270 2.320 4,099 -0.18(-7.20%)
Sep 29, 2020 2.660 2.700 2.426 2.500 14,345 -0.15(-5.66%)
Sep 28, 2020 2.730 2.778 2.640 2.650 5,800 -0.02(-0.75%)
Sep 25, 2020 2.910 2.910 2.670 2.670 8,300 -0.24(-8.25%)
Sep 24, 2020 2.790 2.950 2.790 2.910 10,431 +0.02(+0.69%)
Sep 23, 2020 2.750 3.010 2.750 2.890 13,672 +0.05(+1.76%)
Sep 22, 2020 3.210 3.225 2.830 2.840 19,218 -0.28(-8.97%)
Sep 21, 2020 3.290 3.370 2.910 3.120 62,726 +0.33(+11.83%)
Sep 18, 2020 3.950 4.160 2.760 2.790 118,000 -0.95(-25.40%)
Sep 17, 2020 2.770 3.980 2.770 3.740 43,292 +0.85(+29.41%)
Sep 16, 2020 2.890 3.060 2.770 2.890 31,221 -0.01(-0.34%)
Sep 15, 2020 3.000 3.075 2.800 2.900 45,990 -0.13(-4.29%)
Sep 14, 2020 2.800 3.130 2.754 3.030 47,292 +0.05(+1.68%)
Sep 11, 2020 3.240 3.250 2.920 2.980 46,400 +0.03(+1.02%)
Sep 10, 2020 2.560 3.250 2.560 2.950 145,181 +0.28(+10.49%)
Sep 09, 2020 2.320 3.890 2.320 2.670 329,532 +0.44(+19.73%)
Sep 08, 2020 1.990 2.400 1.930 2.230 22,214 +0.30(+15.54%)
Sep 04, 2020 1.500 1.940 1.500 1.930 4,800 +0.09(+4.92%)
Sep 03, 2020 1.880 1.880 1.839 1.839 1,592 -0.10(-5.18%)
Sep 02, 2020 1.890 1.950 1.840 1.940 7,579 -0.01(-0.51%)
Sep 01, 2020 1.950 1.950 1.860 1.950 8,865 -0.03(-1.52%)
Aug 31, 2020 2.240 2.240 1.860 1.980 9,337 +0.15(+8.20%)
Aug 28, 2020 1.880 2.044 1.808 1.830 5,800 -0.17(-8.50%)
Aug 27, 2020 2.020 2.020 1.990 2.000 6,986 -0.07(-3.57%)
Aug 26, 2020 2.056 2.074 2.050 2.074 837 +0.02(+0.97%)
Aug 25, 2020 2.105 2.105 2.050 2.054 3,007 -0.01(-0.53%)
Aug 24, 2020 2.140 2.240 2.050 2.065 12,860 -0.08(-3.81%)
Aug 21, 2020 2.150 2.193 2.140 2.147 5,700 -0.06(-2.86%)
Aug 20, 2020 2.240 2.290 2.150 2.210 10,740 -0.03(-1.34%)
Aug 19, 2020 2.220 2.390 2.163 2.240 15,593 -0.11(-4.68%)
Aug 18, 2020 2.230 2.390 2.230 2.350 17,294 +0.04(+1.74%)
Aug 17, 2020 2.650 2.650 2.160 2.310 29,807 -0.13(-5.14%)
Aug 14, 2020 2.500 3.050 2.350 2.435 171,100 +0.08(+3.62%)
Aug 13, 2020 1.870 2.427 1.870 2.350 47,544 +0.49(+26.51%)
Aug 12, 2020 1.968 1.968 1.805 1.858 7,110 -0.04(-2.23%)
Aug 11, 2020 2.000 2.030 1.855 1.900 5,555 -0.20(-9.52%)
Aug 10, 2020 2.010 2.135 1.940 2.100 5,500 +0.17(+8.81%)
Aug 07, 2020 1.920 2.047 1.920 1.930 6,500 +0.01(+0.52%)
Aug 06, 2020 1.950 2.090 1.910 1.920 9,675 +0.02(+1.05%)
Aug 05, 2020 2.090 2.090 1.890 1.900 4,335 -0.01(-0.64%)
Aug 04, 2020 1.803 1.912 1.800 1.912 4,698 -0.02(-1.17%)
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.