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 (%)
Dec 29, 2017 18.18 18.18 18.18 0 -1.82(-9.10%)
Dec 28, 2017 21.77 23.10 18.91 20.00 7,734 -1.95(-8.88%)
Dec 27, 2017 22.32 26.25 21.51 21.95 40,062 -0.55(-2.44%)
Dec 26, 2017 19.85 22.50 19.85 22.50 19,530 +2.75(+13.92%)
Dec 22, 2017 18.44 19.75 18.44 19.75 12,433 +1.00(+5.33%)
Dec 21, 2017 17.40 18.75 17.40 18.75 54,871 +1.46(+8.44%)
Dec 20, 2017 17.53 17.66 17.00 17.29 6,920 -0.41(-2.32%)
Dec 19, 2017 16.01 17.98 16.01 17.70 66,346 +1.13(+6.82%)
Dec 18, 2017 15.93 16.99 15.21 16.57 25,485 +0.41(+2.54%)
Dec 15, 2017 15.50 17.76 15.46 16.16 28,328 +0.53(+3.39%)
Dec 14, 2017 14.57 17.20 14.57 15.63 47,330 +0.89(+6.04%)
Dec 13, 2017 14.67 14.95 14.21 14.74 31,073 -0.06(-0.41%)
Dec 12, 2017 13.60 14.80 13.60 14.80 14,170 +1.02(+7.40%)
Dec 11, 2017 14.95 15.00 13.17 13.78 14,373 -0.67(-4.64%)
Dec 08, 2017 14.67 15.00 14.00 14.45 11,273 -0.30(-2.03%)
Dec 07, 2017 12.72 14.75 12.72 14.75 14,574 +2.09(+16.51%)
Dec 06, 2017 12.07 14.50 10.93 12.66 7,919 -0.45(-3.43%)
Dec 05, 2017 11.71 14.99 11.52 13.11 28,846 +0.71(+5.73%)
Dec 04, 2017 12.49 9.370 12.40 13,602 +3.03(+32.34%)
Dec 01, 2017 9.260 9.379 9.250 9.370 260,178 -0.23(-2.39%)
Nov 30, 2017 9.800 9.800 9.500 9.600 12,039 -0.28(-2.79%)
Nov 29, 2017 9.800 9.875 9.700 9.875 4,818 -0.12(-1.25%)
Nov 28, 2017 10.02 10.30 9.950 10.00 1,308 +0.00(+0.00%)
Nov 27, 2017 10.21 10.21 9.800 10.00 8,573 -0.30(-2.91%)
Nov 22, 2017 10.30 10.30 10.30 44 +0.05(+0.49%)
Nov 21, 2017 10.25 10.25 10.25 10.25 783 +0.02(+0.15%)
Nov 20, 2017 11.20 11.20 10.24 10.24 5,812 -0.51(-4.79%)
Nov 17, 2017 11.25 11.37 10.75 10.75 4,943 -0.25(-2.27%)
Nov 16, 2017 11.40 11.70 11.00 11.00 4,719 -0.50(-4.35%)
Nov 15, 2017 11.70 11.74 11.50 11.50 12,823 -0.37(-3.12%)
Nov 14, 2017 11.80 11.87 11.50 11.87 2,219 +0.17(+1.45%)
Nov 13, 2017 12.10 12.21 11.50 11.70 18,529 -0.40(-3.31%)
Nov 10, 2017 12.45 12.49 12.10 12.10 3,033 -0.30(-2.42%)
Nov 09, 2017 12.16 12.40 12.16 12.40 554 +0.05(+0.40%)
Nov 08, 2017 12.01 12.35 12.00 12.35 2,537 -0.15(-1.20%)
Nov 07, 2017 12.40 12.53 12.00 12.50 4,040 +0.00(+0.00%)
Nov 06, 2017 12.35 12.56 12.35 12.50 3,782 +0.22(+1.77%)
Nov 03, 2017 12.00 12.28 12.00 12.28 4,163 +0.06(+0.52%)
Nov 02, 2017 12.10 12.22 12.00 12.22 4,075 +0.12(+0.98%)
Nov 01, 2017 11.83 12.35 11.65 12.10 10,961 +0.10(+0.83%)
Oct 31, 2017 11.40 12.00 11.38 12.00 2,224 +0.58(+5.08%)
Oct 30, 2017 11.85 12.37 11.30 11.42 4,938 +0.22(+1.96%)
Oct 27, 2017 11.26 11.51 11.25 11.20 7,591 -0.55(-4.66%)
Oct 26, 2017 12.06 12.06 11.25 11.75 1,729 +0.40(+3.50%)
Oct 25, 2017 11.50 11.75 11.25 11.35 9,959 -0.20(-1.73%)
Oct 24, 2017 11.25 12.00 11.25 11.55 1,736 +0.05(+0.43%)
Oct 23, 2017 11.00 12.79 11.00 11.50 3,630 +0.50(+4.55%)
Oct 20, 2017 10.25 12.66 10.25 11.00 13,544 +1.00(+10.00%)
Oct 19, 2017 9.500 10.00 9.500 10.00 30,158 +0.20(+2.04%)
Oct 18, 2017 9.500 10.04 9.500 9.800 9,851 +0.05(+0.51%)
Oct 17, 2017 9.480 10.06 9.480 9.750 4,219 -0.75(-7.14%)
Oct 16, 2017 10.25 10.99 9.700 10.50 6,066 -0.75(-6.67%)
Oct 13, 2017 13.62 13.62 9.779 11.25 21,440 -3.87(-25.60%)
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.