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 28, 2018 10.04 11.12 9.810 11.12 6,900 +1.01(+9.99%)
Sep 27, 2018 9.751 10.37 9.751 10.11 10,565 +0.11(+1.10%)
Sep 26, 2018 9.830 10.00 9.710 10.00 1,351 -0.13(-1.29%)
Sep 25, 2018 10.13 10.13 10.13 10.13 508 +0.53(+5.53%)
Sep 24, 2018 10.06 10.15 9.598 9.600 2,258 -0.53(-5.23%)
Sep 21, 2018 9.890 10.50 9.890 10.13 7,400 +0.26(+2.63%)
Sep 20, 2018 9.350 10.10 9.195 9.870 5,248 +0.75(+8.22%)
Sep 19, 2018 9.400 9.400 9.120 9.120 1,513 -0.21(-2.25%)
Sep 18, 2018 9.350 9.730 9.120 9.330 6,506 +0.09(+0.97%)
Sep 17, 2018 9.290 9.290 9.200 9.240 4,524 +0.06(+0.65%)
Sep 14, 2018 9.500 9.500 9.030 9.180 13,900 -0.31(-3.27%)
Sep 13, 2018 9.500 10.05 8.895 9.490 54,088 +0.40(+4.40%)
Sep 12, 2018 9.150 9.190 8.970 9.090 4,306 +0.16(+1.79%)
Sep 11, 2018 8.820 9.170 8.800 8.930 19,739 -0.02(-0.22%)
Sep 10, 2018 9.570 9.570 8.860 8.950 16,338 -0.69(-7.16%)
Sep 07, 2018 9.420 9.760 9.420 9.640 2,900 +0.20(+2.12%)
Sep 06, 2018 9.420 9.660 9.420 9.440 3,841 -0.30(-3.08%)
Sep 05, 2018 9.970 10.30 9.720 9.740 9,406 +0.41(+4.39%)
Sep 04, 2018 10.52 10.90 9.275 9.330 21,393 -2.21(-19.15%)
Aug 31, 2018 11.54 11.54 11.54 0 -0.05(-0.43%)
Aug 30, 2018 11.86 12.10 11.43 11.59 2,005 -0.17(-1.45%)
Aug 29, 2018 11.75 12.06 11.75 11.76 4,676 -0.16(-1.34%)
Aug 28, 2018 11.75 12.05 11.75 11.92 5,180 +0.42(+3.65%)
Aug 27, 2018 12.19 12.19 11.50 11.50 1,797 -0.19(-1.63%)
Aug 24, 2018 11.68 11.99 11.00 11.69 9,200 +0.21(+1.83%)
Aug 23, 2018 10.87 11.48 10.87 11.48 7,155 +0.73(+6.79%)
Aug 22, 2018 10.60 10.88 10.44 10.75 2,413 +0.62(+6.12%)
Aug 21, 2018 9.650 10.13 9.460 10.13 2,211 +0.59(+6.18%)
Aug 20, 2018 9.400 9.600 9.200 9.540 18,808 +0.14(+1.49%)
Aug 17, 2018 9.560 9.650 9.400 9.400 11,800 -0.18(-1.88%)
Aug 16, 2018 9.640 9.640 9.410 9.580 12,211 +0.18(+1.91%)
Aug 15, 2018 9.400 10.08 9.400 9.400 20,163 -0.38(-3.89%)
Aug 14, 2018 9.670 9.780 9.400 9.780 6,089 +0.11(+1.14%)
Aug 13, 2018 10.11 10.11 9.600 9.670 3,685 +0.04(+0.42%)
Aug 10, 2018 10.41 10.41 9.630 9.630 4,300 -0.85(-8.11%)
Aug 09, 2018 9.670 10.65 9.670 10.48 15,450 +0.52(+5.22%)
Aug 08, 2018 10.65 10.65 9.835 9.960 3,160 -0.69(-6.48%)
Aug 07, 2018 10.90 10.90 10.65 10.65 688 +0.05(+0.47%)
Aug 06, 2018 10.50 10.66 10.20 10.60 2,468 +0.15(+1.44%)
Aug 03, 2018 10.77 11.05 9.800 10.45 50,800 -0.32(-2.97%)
Aug 02, 2018 11.08 11.94 10.51 10.77 22,047 -0.14(-1.28%)
Aug 01, 2018 10.65 12.07 10.65 10.91 12,144 -0.99(-8.32%)
Jul 31, 2018 11.50 11.90 11.50 11.90 1,271 +0.30(+2.59%)
Jul 30, 2018 11.29 11.60 11.10 11.60 1,627 +0.55(+4.98%)
Jul 27, 2018 11.37 11.37 11.00 11.05 2,100 -0.45(-3.91%)
Jul 26, 2018 10.98 11.50 10.78 11.50 3,513 +0.56(+5.12%)
Jul 25, 2018 10.54 10.94 10.44 10.94 3,324 +0.40(+3.80%)
Jul 24, 2018 11.41 11.42 10.48 10.54 1,816 +0.03(+0.29%)
Jul 23, 2018 10.56 10.56 10.38 10.51 7,955 -0.20(-1.87%)
Jul 20, 2018 10.50 10.83 10.50 10.71 13,101 +0.16(+1.52%)
Jul 19, 2018 11.72 11.72 10.40 10.55 19,592 -0.95(-8.26%)
Jul 18, 2018 11.26 11.50 11.26 11.50 5,623 +0.09(+0.79%)
Jul 17, 2018 10.80 11.41 10.75 11.41 5,065 +0.53(+4.87%)
Jul 16, 2018 10.65 10.99 10.61 10.88 3,499 -0.07(-0.64%)
Jul 13, 2018 11.50 11.50 10.61 10.95 21,147 -0.43(-3.78%)
Jul 12, 2018 11.26 11.38 11.10 11.38 1,872 +0.12(+1.07%)
Jul 11, 2018 11.32 11.32 11.06 11.26 3,136 -0.21(-1.83%)
Jul 10, 2018 10.90 11.47 10.90 11.47 34,067 +0.84(+7.90%)
Jul 09, 2018 12.38 12.38 10.60 10.63 26,939 -1.85(-14.82%)
Jul 06, 2018 10.40 12.48 10.40 12.48 10,293 +1.78(+16.64%)
Jul 05, 2018 11.18 11.18 10.55 10.70 955 -0.79(-6.88%)
Jul 03, 2018 11.49 11.49 11.49 0 -0.08(-0.69%)
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.