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 (%)
Feb 26, 2021 2.370 2.440 2.185 2.290 42,900 -0.15(-6.15%)
Feb 25, 2021 2.690 3.150 2.330 2.440 39,279 -0.20(-7.58%)
Feb 24, 2021 2.510 2.770 2.510 2.640 16,071 +0.05(+1.93%)
Feb 23, 2021 2.970 2.970 2.535 2.590 40,768 -0.38(-12.79%)
Feb 22, 2021 2.940 3.185 2.940 2.970 53,110 -0.09(-2.94%)
Feb 19, 2021 3.130 3.200 3.020 3.060 14,200 -0.03(-0.97%)
Feb 18, 2021 3.130 3.140 2.850 3.090 33,943 -0.04(-1.28%)
Feb 17, 2021 3.490 3.490 3.100 3.130 65,746 -0.12(-3.69%)
Feb 16, 2021 3.160 3.300 3.160 3.250 82,833 +0.21(+6.88%)
Feb 12, 2021 2.990 3.060 2.810 3.041 47,200 +0.02(+0.69%)
Feb 11, 2021 3.300 3.300 2.950 3.020 94,147 -0.18(-5.63%)
Feb 10, 2021 3.490 3.490 3.135 3.200 59,919 -0.14(-4.19%)
Feb 09, 2021 3.490 3.490 3.200 3.340 93,460 +0.05(+1.52%)
Feb 08, 2021 3.100 3.430 3.070 3.290 138,147 +0.26(+8.58%)
Feb 05, 2021 2.980 3.200 2.910 3.030 63,700 +0.09(+3.06%)
Feb 04, 2021 3.050 3.060 2.880 2.940 50,177 -0.06(-2.00%)
Feb 03, 2021 2.790 3.100 2.780 3.000 113,639 +0.24(+8.70%)
Feb 02, 2021 2.750 2.850 2.680 2.760 61,394 +0.03(+1.10%)
Feb 01, 2021 2.670 2.790 2.600 2.730 55,144 +0.05(+1.87%)
Jan 29, 2021 2.740 2.755 2.550 2.680 32,500 -0.14(-4.97%)
Jan 28, 2021 2.650 2.900 2.450 2.820 75,342 +0.17(+6.42%)
Jan 27, 2021 2.680 2.790 2.500 2.650 46,855 -0.10(-3.64%)
Jan 26, 2021 2.800 2.800 2.710 2.750 12,705 -0.05(-1.79%)
Jan 25, 2021 2.860 2.860 2.610 2.800 41,387 +0.05(+1.82%)
Jan 22, 2021 2.760 2.760 2.650 2.750 26,700 +0.00(+0.00%)
Jan 21, 2021 2.940 2.940 2.700 2.750 66,273 -0.11(-3.85%)
Jan 20, 2021 2.760 2.910 2.710 2.860 83,160 +0.03(+1.06%)
Jan 19, 2021 2.780 2.950 2.690 2.830 74,957 +0.04(+1.43%)
Jan 15, 2021 2.680 2.850 2.680 2.790 88,700 +0.11(+4.10%)
Jan 14, 2021 2.750 2.810 2.550 2.680 101,412 -0.17(-5.96%)
Jan 13, 2021 2.500 2.990 2.400 2.850 385,240 +0.45(+18.75%)
Jan 12, 2021 2.380 2.500 2.310 2.400 78,614 +0.05(+2.13%)
Jan 11, 2021 2.350 2.550 2.290 2.350 136,943 +0.07(+3.07%)
Jan 08, 2021 2.350 2.360 2.200 2.280 54,100 +0.00(+0.00%)
Jan 07, 2021 2.060 2.430 2.060 2.280 58,358 +0.08(+3.64%)
Jan 06, 2021 2.110 2.300 2.110 2.200 52,827 +0.06(+2.80%)
Jan 05, 2021 2.120 2.270 2.100 2.140 44,262 +0.06(+2.88%)
Jan 04, 2021 2.050 2.140 1.990 2.080 211,103 -0.05(-2.35%)
Dec 31, 2020 2.130 2.130 2.130 132,299 +0.02(+0.95%)
Dec 30, 2020 2.300 2.451 2.100 2.110 132,299 -0.14(-6.22%)
Dec 29, 2020 2.660 2.660 2.250 2.250 141,167 -0.44(-16.36%)
Dec 28, 2020 2.610 2.850 2.540 2.690 167,728 +0.13(+5.08%)
Dec 24, 2020 2.610 2.780 2.550 2.560 65,500 -0.27(-9.54%)
Dec 23, 2020 2.890 2.910 2.600 2.830 221,895 -0.17(-5.67%)
Dec 22, 2020 3.000 3.000 2.500 3.000 964,269 -0.05(-1.64%)
Dec 21, 2020 3.250 5.980 2.640 3.050 10,447,104 +0.71(+30.34%)
Dec 18, 2020 2.400 2.410 2.340 2.340 13,200 -0.07(-2.90%)
Dec 17, 2020 2.400 2.410 2.370 2.410 8,404 +0.12(+5.24%)
Dec 16, 2020 2.410 2.410 2.290 2.290 3,033 -0.08(-3.42%)
Dec 15, 2020 2.380 2.390 2.322 2.371 6,243 -0.02(-0.79%)
Dec 14, 2020 2.410 2.410 2.390 2.390 5,684 -0.03(-1.24%)
Dec 11, 2020 2.470 2.520 2.380 2.420 2,300 -0.04(-1.63%)
Dec 10, 2020 2.340 2.530 2.340 2.460 3,597 +0.05(+2.07%)
Dec 09, 2020 2.420 2.450 2.350 2.410 11,124 +0.01(+0.42%)
Dec 08, 2020 2.300 2.450 2.220 2.400 16,189 +0.11(+4.80%)
Dec 07, 2020 2.330 2.420 2.275 2.290 1,758 +0.00(+0.00%)
Dec 04, 2020 2.360 2.360 2.200 2.290 14,000 -0.01(-0.43%)
Dec 03, 2020 2.200 2.320 2.172 2.300 6,961 -0.02(-0.86%)
Dec 02, 2020 2.240 2.320 2.121 2.320 3,240 +0.08(+3.57%)
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.