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 (%)
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%)
Dec 01, 2020 2.250 2.330 2.110 2.240 6,083 -0.06(-2.61%)
Nov 30, 2020 2.370 2.390 2.300 2.300 4,220 -0.11(-4.54%)
Nov 27, 2020 2.360 2.410 2.360 2.409 1,700 +0.03(+1.45%)
Nov 25, 2020 2.740 2.740 2.280 2.375 17,900 +0.12(+5.56%)
Nov 24, 2020 2.520 2.520 2.200 2.250 16,839 +0.06(+2.51%)
Nov 23, 2020 2.160 2.195 2.130 2.195 6,354 +0.03(+1.62%)
Nov 20, 2020 2.160 2.160 2.120 2.160 3,400 +0.04(+1.89%)
Nov 19, 2020 2.140 2.160 2.070 2.120 7,270 -0.02(-0.93%)
Nov 18, 2020 2.130 2.140 2.000 2.140 4,721 +0.07(+3.38%)
Nov 17, 2020 2.120 2.140 2.010 2.070 5,290 +0.06(+2.99%)
Nov 16, 2020 1.960 2.160 1.960 2.010 18,959 +0.12(+6.35%)
Nov 13, 2020 1.950 1.950 1.850 1.890 2,500 -0.06(-2.83%)
Nov 12, 2020 1.947 1.947 1.810 1.945 7,796 +0.03(+1.30%)
Nov 11, 2020 1.910 1.960 1.836 1.920 5,266 +0.04(+2.13%)
Nov 10, 2020 1.870 2.019 1.841 1.880 18,520 +0.02(+1.08%)
Nov 09, 2020 2.112 2.112 1.760 1.860 30,052 -0.15(-7.46%)
Nov 06, 2020 2.150 2.190 2.000 2.010 15,800 -0.18(-8.01%)
Nov 05, 2020 2.190 2.290 2.180 2.185 8,001 -0.10(-4.59%)
Nov 04, 2020 2.340 2.340 2.290 2.290 2,121 +0.00(+0.00%)
Nov 03, 2020 2.305 2.317 2.260 2.290 1,511 +0.04(+1.78%)
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.