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, 2020 1.619 1.619 1.376 1.376 1,089 -0.22(-13.61%)
Apr 29, 2020 1.500 1.593 1.500 1.593 1,439 +0.16(+11.37%)
Apr 28, 2020 1.350 1.430 1.350 1.430 2,319 +0.03(+2.51%)
Apr 27, 2020 1.470 1.470 1.275 1.395 666 -0.00(-0.36%)
Apr 24, 2020 1.430 1.430 1.400 1.400 800 -0.02(-1.41%)
Apr 23, 2020 1.400 1.420 1.390 1.420 1,136 +0.05(+3.39%)
Apr 22, 2020 1.270 1.492 1.270 1.373 1,209 -0.18(-11.39%)
Apr 21, 2020 1.650 1.650 1.420 1.550 4,475 +0.19(+14.23%)
Apr 20, 2020 1.650 1.700 1.357 1.357 4,124 -0.29(-17.76%)
Apr 17, 2020 1.560 1.650 1.378 1.650 10,700 +0.16(+10.74%)
Apr 16, 2020 1.650 1.650 1.310 1.490 4,066 -0.16(-9.70%)
Apr 15, 2020 1.280 1.650 1.280 1.650 866 +0.00(+0.00%)
Apr 14, 2020 1.620 1.650 1.620 1.650 980 +0.00(+0.00%)
Apr 13, 2020 1.700 1.700 1.600 1.650 3,269 +0.02(+1.23%)
Apr 09, 2020 1.210 1.630 1.210 1.630 7,400 +0.25(+18.24%)
Apr 08, 2020 0.9429 1.500 0.9429 1.379 5,487 +0.13(+10.28%)
Apr 07, 2020 1.270 1.361 1.190 1.250 4,856 -0.01(-0.79%)
Apr 06, 2020 1.260 1.260 1.260 1.260 196 -0.14(-10.00%)
Apr 03, 2020 1.400 1.400 1.400 1.400 900 +0.00(+0.00%)
Apr 02, 2020 1.291 1.400 1.291 1.400 3,715 -0.02(-1.37%)
Apr 01, 2020 1.400 1.424 1.400 1.419 89,086 +0.02(+1.39%)
Mar 31, 2020 1.400 1.413 1.400 1.400 1,936 -0.12(-7.94%)
Mar 30, 2020 1.521 1.521 1.521 1.521 69 +0.00(+0.00%)
Mar 27, 2020 1.521 1.521 1.521 1.521 300 -0.09(-5.55%)
Mar 26, 2020 1.610 1.610 1.610 1.610 160 +0.00(+0.00%)
Mar 25, 2020 1.700 1.700 1.610 1.610 2,584 -0.08(-4.59%)
Mar 24, 2020 1.688 1.688 1.688 1.688 698 +0.13(+8.17%)
Mar 23, 2020 1.900 1.900 1.339 1.560 1,385 -0.43(-21.61%)
Mar 20, 2020 1.621 1.990 1.621 1.990 500 +0.58(+41.13%)
Mar 19, 2020 1.350 1.410 1.330 1.410 534 +0.13(+10.10%)
Mar 18, 2020 1.470 1.470 1.160 1.281 2,006 -0.12(-8.52%)
Mar 17, 2020 1.400 1.400 1.400 1.400 47 +0.00(+0.00%)
Mar 16, 2020 1.508 1.508 1.255 1.400 4,113 -0.30(-17.65%)
Mar 13, 2020 1.220 1.700 1.220 1.700 1,400 +0.20(+13.33%)
Mar 12, 2020 1.700 1.710 1.220 1.500 3,056 -0.20(-11.76%)
Mar 11, 2020 1.960 1.960 1.690 1.700 6,055 -0.70(-29.17%)
Mar 10, 2020 2.369 2.400 2.369 2.400 497 +0.18(+8.21%)
Mar 09, 2020 2.350 2.388 2.218 2.218 2,230 -0.31(-12.26%)
Mar 06, 2020 2.475 2.528 2.475 2.528 700 -0.18(-6.59%)
Mar 05, 2020 2.706 2.706 2.706 2.706 20 +0.00(+0.00%)
Mar 04, 2020 2.800 2.800 2.706 2.706 863 +0.01(+0.23%)
Mar 03, 2020 2.771 2.771 2.560 2.700 1,565 +0.30(+12.50%)
Mar 02, 2020 2.400 2.400 2.400 2.400 48 +0.00(+0.00%)
Feb 28, 2020 2.357 2.412 2.200 2.400 4,300 -0.17(-6.43%)
Feb 27, 2020 2.630 2.750 2.565 2.565 7,969 -0.19(-6.73%)
Feb 26, 2020 2.750 2.750 2.750 2.750 27 +0.00(+0.00%)
Feb 25, 2020 2.750 2.750 2.750 2.750 495 +0.07(+2.61%)
Feb 24, 2020 2.680 2.680 2.680 2.680 860 -0.21(-7.13%)
Feb 21, 2020 2.886 2.886 2.886 2.886 100 +0.00(+0.00%)
Feb 20, 2020 2.680 2.896 2.680 2.886 3,499 +0.01(+0.18%)
Feb 19, 2020 2.881 2.881 2.881 2.881 421 +0.08(+2.88%)
Feb 18, 2020 2.836 3.000 2.680 2.800 8,024 -0.29(-9.39%)
Feb 14, 2020 2.800 3.090 2.690 3.090 1,600 +0.34(+12.36%)
Feb 13, 2020 2.860 2.860 2.690 2.750 840 -0.19(-6.46%)
Feb 12, 2020 2.930 2.970 2.860 2.940 1,633 +0.10(+3.41%)
Feb 11, 2020 2.916 3.080 2.780 2.843 1,699 -0.17(-5.52%)
Feb 10, 2020 3.009 3.009 3.009 3.009 135 +0.00(+0.00%)
Feb 07, 2020 2.909 3.009 2.909 3.009 700 +0.12(+4.06%)
Feb 06, 2020 2.915 2.915 2.892 2.892 700 +0.03(+1.10%)
Feb 05, 2020 2.760 2.860 2.760 2.860 863 -0.19(-6.36%)
Feb 04, 2020 2.930 3.071 2.930 3.054 1,639 +0.30(+11.06%)
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.