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 (%)
Aug 30, 2019 3.820 3.820 3.820 3.820 300 +0.13(+3.52%)
Aug 29, 2019 3.700 3.700 3.690 3.690 504 +0.00(+0.00%)
Aug 28, 2019 3.600 3.690 3.600 3.690 2,876 +0.09(+2.50%)
Aug 27, 2019 3.600 3.850 3.600 3.600 8,366 -0.02(-0.50%)
Aug 26, 2019 3.618 3.620 3.600 3.618 1,399 -0.13(-3.39%)
Aug 23, 2019 3.610 3.745 3.600 3.745 2,100 -0.13(-3.48%)
Aug 22, 2019 3.662 3.920 3.662 3.880 2,270 -0.02(-0.51%)
Aug 21, 2019 3.660 3.900 3.660 3.900 1,011 +0.23(+6.27%)
Aug 20, 2019 3.530 3.700 3.250 3.670 1,049 +0.19(+5.46%)
Aug 19, 2019 3.290 3.763 3.290 3.480 12,855 -0.28(-7.45%)
Aug 16, 2019 3.980 3.980 3.495 3.760 10,300 -0.47(-11.11%)
Aug 15, 2019 4.250 4.250 4.010 4.230 7,122 -0.02(-0.47%)
Aug 14, 2019 4.750 4.860 3.480 4.250 15,219 -0.85(-16.67%)
Aug 13, 2019 5.476 5.476 4.670 5.100 14,768 +0.01(+0.20%)
Aug 12, 2019 4.770 5.500 4.480 5.090 17,983 +0.72(+16.48%)
Aug 09, 2019 3.580 4.640 3.285 4.370 11,500 +0.40(+10.08%)
Aug 08, 2019 4.430 4.700 3.970 3.970 7,785 -0.07(-1.73%)
Aug 07, 2019 3.256 4.190 3.256 4.040 11,303 +0.75(+22.80%)
Aug 06, 2019 3.330 3.450 3.260 3.290 4,417 +0.17(+5.45%)
Aug 05, 2019 3.400 3.400 3.050 3.120 27,683 -0.27(-7.96%)
Aug 02, 2019 3.290 3.440 3.290 3.390 4,400 +0.14(+4.31%)
Aug 01, 2019 4.100 4.100 3.000 3.250 24,973 -0.60(-15.58%)
Jul 31, 2019 4.010 4.090 3.830 3.850 15,037 -0.48(-11.09%)
Jul 30, 2019 4.600 4.730 4.330 4.330 1,997 -0.18(-3.99%)
Jul 29, 2019 4.630 4.940 4.510 4.510 2,852 -0.53(-10.52%)
Jul 26, 2019 4.880 5.040 4.880 5.040 1,200 +0.40(+8.62%)
Jul 25, 2019 4.680 4.780 4.500 4.640 2,239 -0.07(-1.49%)
Jul 24, 2019 4.700 5.030 4.700 4.710 5,426 -0.20(-4.07%)
Jul 23, 2019 5.130 5.140 4.451 4.910 26,421 -0.13(-2.58%)
Jul 22, 2019 5.600 5.600 5.040 5.040 2,643 -0.11(-2.14%)
Jul 19, 2019 5.240 5.240 5.050 5.150 3,300 -0.13(-2.46%)
Jul 18, 2019 5.950 6.250 5.110 5.280 23,408 -0.62(-10.51%)
Jul 17, 2019 6.020 6.300 5.770 5.900 22,267 -0.07(-1.19%)
Jul 16, 2019 6.850 6.870 5.925 5.971 9,050 -0.80(-11.80%)
Jul 15, 2019 5.450 6.790 5.450 6.770 16,654 +1.32(+24.22%)
Jul 12, 2019 5.460 5.700 5.216 5.450 7,800 +0.09(+1.68%)
Jul 11, 2019 6.060 6.060 4.660 5.360 25,696 -0.72(-11.84%)
Jul 10, 2019 6.150 6.490 5.880 6.080 24,597 +0.35(+6.11%)
Jul 09, 2019 6.560 6.665 5.694 5.730 27,807 -1.21(-17.44%)
Jul 08, 2019 5.300 7.694 5.300 6.940 161,102 +1.89(+37.43%)
Jul 05, 2019 5.510 5.790 5.000 5.050 12,800 -0.39(-7.17%)
Jul 03, 2019 5.300 5.833 4.930 5.440 29,900 +0.19(+3.62%)
Jul 02, 2019 3.780 5.250 3.780 5.250 33,565 +1.50(+40.00%)
Jul 01, 2019 4.240 4.290 3.720 3.750 49,122 -0.36(-8.76%)
Jun 28, 2019 4.060 4.550 3.710 4.110 163,100 +0.08(+1.99%)
Jun 27, 2019 4.090 4.490 3.980 4.030 26,468 +0.01(+0.25%)
Jun 26, 2019 4.080 4.450 4.020 4.020 14,297 +0.02(+0.50%)
Jun 25, 2019 4.190 4.440 4.000 4.000 12,731 -0.20(-4.76%)
Jun 24, 2019 4.550 4.850 4.150 4.200 19,251 -0.60(-12.50%)
Jun 21, 2019 4.460 4.800 4.420 4.800 12,000 +0.45(+10.34%)
Jun 20, 2019 4.750 4.750 4.210 4.350 22,782 -0.16(-3.55%)
Jun 19, 2019 4.340 4.510 3.996 4.510 37,934 +0.22(+5.13%)
Jun 18, 2019 3.850 4.510 3.850 4.290 10,638 +0.27(+6.72%)
Jun 17, 2019 4.150 4.660 4.020 4.020 17,408 -0.10(-2.43%)
Jun 14, 2019 4.916 4.916 4.120 4.120 15,400 -0.37(-8.24%)
Jun 13, 2019 4.510 4.610 4.090 4.490 13,843 +0.08(+1.81%)
Jun 12, 2019 4.560 4.650 4.097 4.410 15,400 -0.11(-2.43%)
Jun 11, 2019 4.440 4.585 4.189 4.520 9,680 +0.28(+6.60%)
Jun 10, 2019 4.000 4.360 3.925 4.240 10,914 +0.13(+3.16%)
Jun 07, 2019 4.050 4.529 4.030 4.110 11,500 +0.10(+2.49%)
Jun 06, 2019 4.750 4.750 3.780 4.010 19,574 -0.63(-13.58%)
Jun 05, 2019 4.340 4.640 4.250 4.640 6,726 +0.39(+9.18%)
Jun 04, 2019 4.020 4.815 4.020 4.250 8,703 +0.30(+7.59%)
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.