Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuverra Environmental Solutions (NY: NES )

N/A 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 (%)
May 31, 2019 4.200 4.250 3.740 3.860 15,200 -0.55(-12.47%)
May 30, 2019 4.070 4.410 4.070 4.410 8,127 +0.28(+6.78%)
May 29, 2019 4.040 4.130 3.870 4.130 19,050 +0.11(+2.74%)
May 28, 2019 4.550 4.550 4.010 4.020 8,406 -0.45(-10.07%)
May 24, 2019 5.000 5.130 4.470 4.470 19,600 -0.34(-7.07%)
May 23, 2019 4.725 4.930 4.723 4.810 4,595 -0.16(-3.22%)
May 22, 2019 5.230 5.250 4.900 4.970 7,450 -0.13(-2.55%)
May 21, 2019 5.290 5.305 5.010 5.100 12,259 -0.27(-5.03%)
May 20, 2019 5.300 5.530 5.110 5.370 9,161 +0.07(+1.32%)
May 17, 2019 5.530 5.750 5.250 5.300 21,200 -0.32(-5.69%)
May 16, 2019 5.470 5.780 5.410 5.620 8,320 +0.12(+2.18%)
May 15, 2019 5.480 5.510 5.377 5.500 6,033 +0.21(+3.97%)
May 14, 2019 5.930 5.930 4.860 5.290 6,309 -0.48(-8.32%)
May 13, 2019 6.410 6.488 5.770 5.770 6,972 -1.25(-17.81%)
May 10, 2019 7.150 7.150 6.870 7.020 18,100 +0.01(+0.14%)
May 09, 2019 7.568 7.568 6.770 7.010 6,670 -1.22(-14.82%)
May 08, 2019 9.050 9.050 8.060 8.230 3,148 +0.14(+1.73%)
May 07, 2019 8.070 8.290 7.910 8.090 2,861 -0.30(-3.58%)
May 06, 2019 8.420 8.500 8.150 8.390 1,493 -0.14(-1.64%)
May 03, 2019 8.500 8.770 8.500 8.530 900 +0.03(+0.35%)
May 02, 2019 8.430 8.560 8.400 8.500 2,647 +0.10(+1.19%)
May 01, 2019 8.620 8.770 8.400 8.400 16,564 -0.34(-3.89%)
Apr 30, 2019 8.690 8.740 8.453 8.740 2,791 +0.16(+1.86%)
Apr 29, 2019 8.783 8.905 8.500 8.580 4,518 -0.35(-3.92%)
Apr 26, 2019 8.760 8.950 8.650 8.930 6,200 +0.33(+3.84%)
Apr 25, 2019 8.570 8.960 8.570 8.600 5,731 -0.18(-2.05%)
Apr 24, 2019 8.620 8.980 8.620 8.780 2,797 +0.01(+0.11%)
Apr 23, 2019 8.470 8.990 8.470 8.770 5,708 +0.27(+3.18%)
Apr 22, 2019 8.610 8.700 8.500 8.500 3,609 -0.21(-2.41%)
Apr 18, 2019 8.450 8.920 8.450 8.710 9,100 +0.25(+2.96%)
Apr 17, 2019 9.200 9.200 8.460 8.460 5,053 +0.01(+0.12%)
Apr 16, 2019 7.985 8.700 7.985 8.450 4,674 +0.04(+0.48%)
Apr 15, 2019 8.770 8.770 8.410 8.410 8,982 -0.30(-3.44%)
Apr 12, 2019 8.910 9.000 8.710 8.710 1,000 -0.03(-0.34%)
Apr 11, 2019 8.710 9.103 8.710 8.740 3,070 -0.23(-2.56%)
Apr 10, 2019 9.200 9.250 8.970 8.970 817 -0.04(-0.44%)
Apr 09, 2019 8.680 9.250 8.606 9.010 5,658 +0.45(+5.26%)
Apr 08, 2019 8.590 8.720 8.550 8.560 4,873 -0.03(-0.35%)
Apr 05, 2019 8.610 8.610 8.550 8.590 4,700 +0.03(+0.35%)
Apr 04, 2019 8.700 8.840 8.560 8.560 3,193 -0.21(-2.39%)
Apr 03, 2019 8.840 8.840 8.553 8.770 1,286 -0.13(-1.46%)
Apr 02, 2019 8.830 9.000 8.830 8.900 925 +0.07(+0.79%)
Apr 01, 2019 8.910 8.910 8.760 8.830 1,330 -0.07(-0.79%)
Mar 29, 2019 8.890 9.060 8.800 8.900 4,700 -0.26(-2.84%)
Mar 28, 2019 9.250 9.250 9.160 9.160 1,093 +0.05(+0.55%)
Mar 27, 2019 8.790 9.220 8.790 9.110 3,171 +0.04(+0.44%)
Mar 26, 2019 8.840 9.070 8.840 9.070 599 +0.07(+0.78%)
Mar 25, 2019 8.910 9.070 8.870 9.000 1,979 -0.07(-0.77%)
Mar 22, 2019 9.150 9.240 8.700 9.070 6,800 -0.06(-0.66%)
Mar 21, 2019 8.790 9.230 8.790 9.130 4,833 +0.50(+5.79%)
Mar 20, 2019 8.880 9.620 8.000 8.630 21,837 -0.36(-4.00%)
Mar 19, 2019 8.550 9.540 8.550 8.990 11,414 +0.06(+0.67%)
Mar 18, 2019 8.150 8.930 8.150 8.930 6,498 +0.77(+9.44%)
Mar 15, 2019 8.960 8.960 8.160 8.160 27,700 -0.66(-7.48%)
Mar 14, 2019 8.950 8.990 8.690 8.820 2,335 +0.07(+0.80%)
Mar 13, 2019 8.960 8.990 8.750 8.750 2,032 -0.10(-1.13%)
Mar 12, 2019 10.00 10.00 8.820 8.850 9,091 -0.61(-6.45%)
Mar 11, 2019 9.430 9.460 9.420 9.460 1,310 +0.04(+0.42%)
Mar 08, 2019 10.04 10.04 9.150 9.420 5,500 -1.04(-9.94%)
Mar 07, 2019 11.46 11.46 10.46 10.46 6,909 -0.50(-4.56%)
Mar 06, 2019 11.50 11.50 10.96 10.96 2,337 +0.06(+0.55%)
Mar 05, 2019 11.48 11.48 10.90 10.90 1,835 -0.60(-5.22%)
Mar 04, 2019 11.47 11.50 11.37 11.50 1,314 +0.85(+7.98%)
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.