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 (%)
Feb 28, 2019 10.70 10.70 10.26 10.27 871 -0.68(-6.17%)
Feb 27, 2019 10.90 10.99 10.90 10.95 835 -0.29(-2.62%)
Feb 26, 2019 11.27 11.28 11.13 11.24 2,342 +0.29(+2.65%)
Feb 25, 2019 10.61 11.25 10.61 10.95 4,309 -0.30(-2.67%)
Feb 22, 2019 11.30 11.54 11.13 11.25 1,700 +0.27(+2.46%)
Feb 21, 2019 10.99 11.00 10.60 10.98 2,304 +0.03(+0.27%)
Feb 20, 2019 11.18 11.18 10.94 10.95 4,031 -0.70(-6.01%)
Feb 19, 2019 11.51 11.65 11.51 11.65 3,913 +1.19(+11.38%)
Feb 15, 2019 10.83 10.83 10.46 10.46 1,100 -0.35(-3.24%)
Feb 14, 2019 10.57 10.81 10.57 10.81 1,006 +0.30(+2.85%)
Feb 13, 2019 10.86 10.86 10.51 10.51 1,182 -0.40(-3.67%)
Feb 12, 2019 11.01 11.24 10.91 10.91 1,760 -0.11(-1.00%)
Feb 11, 2019 11.15 11.15 11.02 11.02 1,554 -0.29(-2.52%)
Feb 08, 2019 11.19 11.42 11.19 11.30 1,400 +0.04(+0.31%)
Feb 07, 2019 12.27 12.27 11.27 11.27 4,441 -1.09(-8.82%)
Feb 06, 2019 13.15 13.15 12.36 12.36 2,843 -1.06(-7.90%)
Feb 05, 2019 13.84 13.84 13.15 13.42 4,657 -0.37(-2.68%)
Feb 04, 2019 14.00 14.02 13.79 13.79 4,897 -0.19(-1.36%)
Feb 01, 2019 13.67 14.05 13.27 13.98 16,000 +0.48(+3.56%)
Jan 31, 2019 13.50 13.50 13.50 13.50 917 -0.29(-2.10%)
Jan 30, 2019 12.65 13.79 12.65 13.79 39,261 +0.69(+5.27%)
Jan 29, 2019 13.15 13.15 13.00 13.10 27,584 +0.08(+0.61%)
Jan 28, 2019 12.51 13.02 12.51 13.02 13,544 +0.52(+4.16%)
Jan 25, 2019 11.60 12.50 11.60 12.50 8,200 +0.96(+8.32%)
Jan 24, 2019 11.50 11.55 11.44 11.54 2,939 +0.10(+0.87%)
Jan 23, 2019 11.41 11.60 11.25 11.44 3,976 +0.26(+2.33%)
Jan 22, 2019 11.45 11.53 11.18 11.18 11,992 +0.00(+0.00%)
Jan 18, 2019 11.00 11.40 11.00 11.18 5,600 +0.23(+2.10%)
Jan 17, 2019 10.50 10.95 10.50 10.95 3,529 +0.50(+4.78%)
Jan 16, 2019 10.34 10.45 10.34 10.45 792 +0.24(+2.35%)
Jan 15, 2019 10.09 10.35 10.09 10.21 7,514 +0.11(+1.09%)
Jan 14, 2019 10.00 10.12 10.00 10.10 1,887 +0.43(+4.45%)
Jan 11, 2019 10.00 10.00 9.670 9.670 600 -0.33(-3.30%)
Jan 10, 2019 9.990 10.00 9.900 10.00 1,266 +0.19(+1.94%)
Jan 09, 2019 9.790 9.810 9.560 9.810 1,603 -0.04(-0.41%)
Jan 08, 2019 9.770 9.850 9.770 9.850 2,129 -0.03(-0.30%)
Jan 07, 2019 9.600 9.880 9.600 9.880 1,354 +0.13(+1.33%)
Jan 04, 2019 9.480 10.10 9.480 9.750 20,300 +0.18(+1.88%)
Jan 03, 2019 9.960 10.59 9.250 9.570 6,697 +0.12(+1.24%)
Jan 02, 2019 9.100 9.500 8.870 9.453 45,671 +1.25(+15.28%)
Dec 31, 2018 7.680 8.200 7.370 8.200 2,800 +1.03(+14.37%)
Dec 28, 2018 7.610 8.010 7.090 7.170 5,700 -0.43(-5.66%)
Dec 27, 2018 8.100 8.300 7.600 7.600 1,185 -0.14(-1.81%)
Dec 26, 2018 7.716 7.980 7.563 7.740 5,611 +0.23(+3.06%)
Dec 24, 2018 7.350 7.900 7.170 7.510 1,700 -0.49(-6.13%)
Dec 21, 2018 8.330 8.330 7.650 8.000 10,200 -0.38(-4.53%)
Dec 20, 2018 8.940 8.940 8.380 8.380 950 -0.06(-0.71%)
Dec 19, 2018 8.140 8.570 8.040 8.440 1,837 +0.10(+1.20%)
Dec 18, 2018 7.900 8.700 7.820 8.340 12,419 -0.26(-3.02%)
Dec 17, 2018 8.570 8.600 8.550 8.600 2,181 -0.08(-0.92%)
Dec 14, 2018 8.600 8.980 8.600 8.680 2,700 -0.12(-1.36%)
Dec 13, 2018 8.850 8.926 8.800 8.800 1,320 -0.20(-2.22%)
Dec 12, 2018 9.000 9.260 9.000 9.000 9,443 -0.24(-2.60%)
Dec 11, 2018 9.100 9.240 9.000 9.240 4,279 +0.37(+4.17%)
Dec 10, 2018 9.900 10.12 8.640 8.870 28,249 -1.02(-10.31%)
Dec 07, 2018 9.270 10.21 9.270 9.890 9,900 +0.60(+6.46%)
Dec 06, 2018 8.600 9.300 8.600 9.290 2,060 +0.30(+3.34%)
Dec 04, 2018 9.020 9.300 8.990 8.990 3,400 -0.17(-1.86%)
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.