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 (%)
Jun 29, 2018 12.73 11.73 12.00 10,385 -0.06(-0.50%)
Jun 28, 2018 12.23 13.60 11.90 12.06 42,409 -0.28(-2.27%)
Jun 27, 2018 10.79 12.34 10.79 12.34 16,833 +1.69(+15.87%)
Jun 26, 2018 9.970 10.77 9.970 10.65 3,037 +0.78(+7.90%)
Jun 25, 2018 10.69 10.85 9.750 9.870 13,573 -1.03(-9.45%)
Jun 22, 2018 11.20 11.20 10.59 10.90 123,888 -0.35(-3.11%)
Jun 21, 2018 11.62 11.86 10.93 11.25 10,335 -0.51(-4.34%)
Jun 20, 2018 11.19 11.76 11.19 11.76 15,341 +0.65(+5.85%)
Jun 19, 2018 9.880 11.23 9.880 11.11 51,138 +0.75(+7.24%)
Jun 18, 2018 10.20 10.40 9.900 10.36 18,856 -0.07(-0.67%)
Jun 15, 2018 10.93 9.740 10.43 64,883 +0.43(+4.30%)
Jun 14, 2018 9.490 10.00 9.200 10.00 58,985 +0.45(+4.71%)
Jun 13, 2018 9.400 9.780 9.200 9.550 55,580 -0.01(-0.10%)
Jun 12, 2018 9.200 9.800 9.200 9.560 16,652 +0.39(+4.25%)
Jun 11, 2018 9.510 9.640 9.000 9.170 36,057 -0.47(-4.92%)
Jun 08, 2018 9.430 9.825 9.430 9.645 9,698 +0.21(+2.17%)
Jun 07, 2018 9.250 9.500 9.000 9.440 23,489 +0.11(+1.18%)
Jun 06, 2018 9.100 9.330 21,242 -0.44(-4.50%)
Jun 05, 2018 9.200 10.14 9.200 9.770 38,007 +0.57(+6.20%)
Jun 04, 2018 13.75 13.75 9.010 9.200 34,781 -3.90(-29.77%)
Jun 01, 2018 13.33 13.95 13.10 13.10 3,080 -0.45(-3.32%)
May 31, 2018 13.99 13.99 13.00 13.55 5,541 -0.65(-4.58%)
May 30, 2018 14.35 14.35 12.91 14.20 11,776 -0.11(-0.77%)
May 29, 2018 15.39 15.40 14.03 14.31 10,329 -1.69(-10.59%)
May 25, 2018 16.00 16.00 16.00 0 -0.32(-1.99%)
May 24, 2018 16.29 16.44 16.23 16.33 1,159 +0.08(+0.49%)
May 23, 2018 16.70 16.70 16.12 16.25 4,101 -0.18(-1.10%)
May 22, 2018 16.70 17.13 16.08 16.43 1,941 +0.35(+2.18%)
May 21, 2018 16.81 17.26 16.08 16.08 5,387 -0.39(-2.37%)
May 18, 2018 15.62 16.82 15.61 16.47 5,381 -0.30(-1.79%)
May 17, 2018 16.50 17.07 16.50 16.77 24,182 +0.02(+0.12%)
May 16, 2018 16.83 16.93 16.75 16.75 10,366 -0.20(-1.18%)
May 15, 2018 17.24 17.24 16.75 16.95 2,260 +0.20(+1.19%)
May 14, 2018 16.07 17.38 15.88 16.75 6,289 -0.23(-1.35%)
May 11, 2018 17.47 17.47 16.98 16.98 999 +0.43(+2.60%)
May 10, 2018 17.40 17.97 16.55 16.55 1,223 -0.01(-0.06%)
May 09, 2018 17.39 18.05 16.01 16.56 4,435 -1.05(-5.96%)
May 08, 2018 17.43 17.84 17.18 17.61 12,232 -0.01(-0.06%)
May 07, 2018 17.08 17.62 17.00 17.62 521 -0.21(-1.18%)
May 04, 2018 18.00 18.30 17.36 17.83 1,844 +0.78(+4.57%)
May 03, 2018 17.64 17.64 17.04 17.05 1,110 -0.71(-4.00%)
May 02, 2018 18.23 18.30 17.75 17.76 2,227 -0.07(-0.39%)
May 01, 2018 17.50 17.83 17.50 17.83 655 -0.48(-2.62%)
Apr 30, 2018 17.01 18.31 17.01 18.31 461 +0.53(+2.98%)
Apr 27, 2018 17.34 18.85 17.34 17.78 957 +0.43(+2.48%)
Apr 26, 2018 17.16 17.50 17.16 17.35 2,631 -0.15(-0.86%)
Apr 25, 2018 17.50 17.50 17.50 17.50 861 -0.52(-2.89%)
Apr 24, 2018 18.25 18.89 17.11 18.02 3,767 +0.01(+0.06%)
Apr 23, 2018 18.80 18.90 18.00 18.01 3,337 -0.67(-3.59%)
Apr 20, 2018 18.11 18.68 18.00 18.68 1,016 +0.00(+0.00%)
Apr 19, 2018 18.22 18.79 18.00 18.68 3,643 +0.48(+2.64%)
Apr 18, 2018 18.20 18.41 18.20 18.20 796 -0.42(-2.26%)
Apr 17, 2018 19.22 19.22 18.25 18.62 3,335 -1.17(-5.91%)
Apr 16, 2018 19.93 20.00 19.02 19.79 1,565 -0.81(-3.93%)
Apr 12, 2018 20.60 20.60 20.60 447 +0.83(+4.20%)
Apr 11, 2018 19.80 20.60 19.77 19.77 4,222 +0.07(+0.36%)
Apr 10, 2018 19.25 19.70 19.25 19.70 1,400 +0.70(+3.68%)
Apr 09, 2018 19.70 20.00 19.00 19.00 4,024 -0.99(-4.95%)
Apr 06, 2018 20.77 20.80 19.76 19.99 5,479 -1.91(-8.72%)
Apr 05, 2018 21.50 21.96 19.37 21.90 4,977 +0.40(+1.86%)
Apr 04, 2018 23.00 23.00 21.00 21.50 10,640 -0.11(-0.50%)
Apr 03, 2018 21.63 21.63 21.51 21.61 1,104 -0.39(-1.78%)
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.