Skip to main content

Nuverra Environmental Solutions (NY: NES )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 23, 2022 Add to My Watchlist

Historical Prices

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.