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 (%)
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%)
Apr 02, 2018 23.00 23.00 20.71 22.00 116,644 -1.13(-4.89%)
Mar 29, 2018 23.13 23.13 23.13 0 +2.53(+12.28%)
Mar 28, 2018 20.39 21.05 20.39 20.60 934 -0.73(-3.42%)
Mar 27, 2018 21.00 21.85 21.00 21.33 674 +0.73(+3.54%)
Mar 26, 2018 21.46 21.46 20.60 20.60 2,273 -0.25(-1.20%)
Mar 23, 2018 20.94 21.46 20.13 20.85 1,762 +0.10(+0.48%)
Mar 22, 2018 21.99 21.99 20.12 20.75 3,600 -0.49(-2.31%)
Mar 21, 2018 19.40 21.43 19.21 21.24 6,662 -0.10(-0.47%)
Mar 20, 2018 20.43 21.40 20.43 21.34 1,316 -0.22(-1.02%)
Mar 19, 2018 21.89 21.97 21.34 21.56 3,863 -0.02(-0.09%)
Mar 16, 2018 22.00 22.00 20.66 21.58 3,716 -0.42(-1.91%)
Mar 15, 2018 20.60 22.00 20.46 22.00 7,406 +1.58(+7.74%)
Mar 14, 2018 25.00 25.33 18.54 20.42 48,100 -5.48(-21.16%)
Mar 13, 2018 26.00 26.00 25.46 25.90 5,444 -0.29(-1.11%)
Mar 12, 2018 24.51 26.50 24.51 26.19 31,917 +1.91(+7.87%)
Mar 09, 2018 22.99 26.00 21.08 24.28 56,302 +1.74(+7.72%)
Mar 08, 2018 21.96 22.75 21.82 22.54 5,945 +0.77(+3.54%)
Mar 07, 2018 22.55 21.10 21.77 5,439 -0.64(-2.86%)
Mar 06, 2018 20.28 23.05 20.28 22.41 16,927 +0.54(+2.47%)
Mar 05, 2018 23.47 24.37 20.91 21.87 15,646 -0.97(-4.25%)
Mar 02, 2018 22.63 23.45 20.10 22.84 28,177 +1.45(+6.78%)
Mar 01, 2018 21.75 22.71 21.39 21.39 5,015 -0.54(-2.46%)
Feb 28, 2018 21.40 22.00 19.79 21.93 13,020 +0.53(+2.48%)
Feb 27, 2018 21.07 22.00 21.00 21.40 5,628 +0.95(+4.65%)
Feb 26, 2018 19.50 21.99 19.50 20.45 3,711 +0.95(+4.87%)
Feb 23, 2018 19.40 19.50 19.40 19.50 2,302 +0.00(+0.00%)
Feb 22, 2018 18.02 19.50 18.02 19.50 3,681 +0.06(+0.31%)
Feb 21, 2018 19.50 19.50 19.40 19.44 3,471 -0.03(-0.15%)
Feb 20, 2018 19.50 19.50 19.04 19.47 4,367 -0.03(-0.15%)
Feb 16, 2018 19.50 19.50 19.50 0 +0.45(+2.36%)
Feb 15, 2018 19.21 19.25 18.51 19.05 2,878 +0.43(+2.31%)
Feb 14, 2018 18.60 18.89 18.45 18.62 10,038 -0.28(-1.48%)
Feb 13, 2018 18.85 19.00 18.50 18.90 10,792 -0.10(-0.53%)
Feb 12, 2018 19.00 19.00 18.00 19.00 9,529 +0.10(+0.53%)
Feb 09, 2018 19.65 19.65 17.78 18.90 8,670 -0.50(-2.58%)
Feb 08, 2018 19.57 19.75 18.00 19.40 6,594 -0.27(-1.37%)
Feb 07, 2018 20.05 20.05 19.14 19.67 6,639 -0.57(-2.82%)
Feb 06, 2018 20.10 20.25 19.80 20.24 9,140 +0.24(+1.20%)
Feb 05, 2018 20.40 19.15 20.00 4,499 +0.85(+4.44%)
Feb 02, 2018 19.69 20.50 17.89 19.15 24,191 -0.55(-2.79%)
Feb 01, 2018 19.55 22.04 19.12 19.70 8,143 +0.15(+0.77%)
Jan 31, 2018 19.55 19.86 19.02 19.55 4,070 +0.00(+0.00%)
Jan 30, 2018 19.50 19.55 17.92 19.55 6,179 +0.00(+0.00%)
Jan 29, 2018 19.35 19.55 18.60 19.55 6,911 +0.07(+0.36%)
Jan 26, 2018 19.60 19.60 18.60 19.48 2,203 -0.08(-0.41%)
Jan 25, 2018 17.65 19.56 17.65 19.56 14,327 -0.10(-0.51%)
Jan 24, 2018 20.35 20.35 18.73 19.66 15,398 -0.23(-1.16%)
Jan 23, 2018 19.14 20.00 19.14 19.89 8,636 -0.01(-0.05%)
Jan 22, 2018 19.95 21.10 19.41 19.90 13,751 +0.06(+0.30%)
Jan 19, 2018 19.83 20.10 19.05 19.84 8,168 -0.26(-1.29%)
Jan 18, 2018 19.93 20.10 18.67 20.10 9,141 +0.00(+0.00%)
Jan 17, 2018 20.07 20.10 19.50 20.10 4,784 +0.00(+0.00%)
Jan 16, 2018 20.10 20.10 19.56 20.10 3,767 +0.00(+0.00%)
Jan 12, 2018 20.10 20.10 20.10 0 +0.00(+0.00%)
Jan 11, 2018 20.10 19.20 20.10 6,301 +0.00(+0.00%)
Jan 10, 2018 20.00 20.10 19.30 20.10 16,682 +0.15(+0.75%)
Jan 09, 2018 19.94 20.25 19.03 19.95 13,532 +0.35(+1.79%)
Jan 08, 2018 20.30 20.52 18.66 19.60 12,156 -0.60(-2.97%)
Jan 05, 2018 20.90 20.95 19.13 20.20 11,563 +0.09(+0.45%)
Jan 04, 2018 21.50 21.50 19.36 20.11 5,330 -0.85(-4.06%)
Jan 03, 2018 20.44 21.93 19.86 20.96 5,719 +0.46(+2.24%)
Jan 02, 2018 17.97 20.50 16.73 20.50 338,597 +2.32(+12.76%)
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.