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 (%)
Nov 29, 2019 2.830 2.830 2.830 2.830 100 +0.00(+0.00%)
Nov 27, 2019 2.725 2.830 2.725 2.830 2,200 +0.26(+10.12%)
Nov 26, 2019 2.980 3.000 2.570 2.570 5,906 -0.45(-14.90%)
Nov 25, 2019 3.030 3.030 3.020 3.020 1,301 -0.11(-3.67%)
Nov 22, 2019 3.020 3.135 3.020 3.135 1,600 +0.11(+3.60%)
Nov 21, 2019 3.140 3.140 3.026 3.026 1,096 -0.08(-2.58%)
Nov 20, 2019 3.106 3.106 3.106 3.106 202 -0.15(-4.71%)
Nov 19, 2019 3.260 3.260 3.260 3.260 173 +0.26(+8.67%)
Nov 18, 2019 3.010 3.025 3.000 3.000 1,535 -0.12(-3.85%)
Nov 15, 2019 3.120 3.120 3.120 3.120 100 +0.11(+3.65%)
Nov 14, 2019 3.130 3.300 2.975 3.010 11,211 -0.21(-6.52%)
Nov 13, 2019 3.186 3.220 3.186 3.220 1,081 -0.04(-1.23%)
Nov 12, 2019 3.169 3.260 3.169 3.260 688 -0.01(-0.32%)
Nov 11, 2019 3.291 3.291 3.271 3.271 755 -0.13(-3.81%)
Nov 08, 2019 3.400 3.400 3.400 3.400 100 +0.00(+0.00%)
Nov 07, 2019 3.214 3.400 3.214 3.400 498 -0.12(-3.41%)
Nov 06, 2019 3.250 3.740 3.150 3.520 22,379 +0.27(+8.31%)
Nov 05, 2019 3.250 3.250 3.250 3.250 126 +0.00(+0.00%)
Nov 04, 2019 3.390 3.470 3.250 3.250 2,569 -0.09(-2.73%)
Nov 01, 2019 3.341 3.341 3.341 3.341 30,300 +0.00(+0.00%)
Oct 31, 2019 3.341 3.341 46 +0.00(+0.00%)
Oct 30, 2019 3.341 3.341 3.341 3.341 376 +0.07(+2.18%)
Oct 29, 2019 3.390 3.450 3.270 3.270 1,987 -0.06(-1.65%)
Oct 28, 2019 3.250 3.380 3.250 3.325 1,714 -0.07(-2.21%)
Oct 25, 2019 3.400 3.400 3.400 3.400 200 +0.08(+2.56%)
Oct 24, 2019 3.400 3.400 3.315 3.315 773 -0.07(-2.03%)
Oct 23, 2019 3.250 3.384 3.250 3.384 1,114 +0.13(+4.11%)
Oct 22, 2019 3.300 3.400 3.250 3.250 9,686 -0.15(-4.41%)
Oct 21, 2019 3.400 3.400 62 +0.00(+0.00%)
Oct 18, 2019 3.320 3.400 3.300 3.400 3,900 +0.10(+3.03%)
Oct 17, 2019 3.380 3.380 3.300 3.300 1,553 -0.17(-4.99%)
Oct 16, 2019 3.390 3.473 3.360 3.473 4,235 +0.08(+2.46%)
Oct 15, 2019 3.390 3.417 3.390 3.390 4,698 -0.08(-2.34%)
Oct 14, 2019 3.491 3.491 3.400 3.471 6,884 -0.13(-3.57%)
Oct 11, 2019 3.430 3.600 3.430 3.600 2,900 +0.20(+5.88%)
Oct 10, 2019 4.080 4.190 3.300 3.400 34,192 -0.64(-15.84%)
Oct 09, 2019 3.950 4.200 3.910 4.040 11,868 +0.14(+3.59%)
Oct 08, 2019 4.030 4.180 3.900 3.900 5,739 -0.06(-1.52%)
Oct 07, 2019 4.270 4.300 3.960 3.960 9,644 -0.14(-3.41%)
Oct 04, 2019 4.110 4.450 4.099 4.100 11,900 -0.17(-3.98%)
Oct 03, 2019 4.300 4.350 4.090 4.270 18,407 -0.03(-0.70%)
Oct 02, 2019 4.290 4.440 3.960 4.300 11,836 +0.25(+6.28%)
Oct 01, 2019 4.160 4.160 4.046 4.046 5,812 -0.18(-4.35%)
Sep 30, 2019 4.031 4.290 4.031 4.230 5,463 +0.04(+0.95%)
Sep 27, 2019 4.250 4.380 4.130 4.190 6,500 +0.09(+2.20%)
Sep 26, 2019 4.110 4.180 3.900 4.100 8,442 +0.11(+2.76%)
Sep 25, 2019 4.250 4.290 3.900 3.990 9,749 -0.04(-0.99%)
Sep 24, 2019 4.000 4.190 3.840 4.030 8,930 +0.10(+2.54%)
Sep 23, 2019 4.000 4.190 3.835 3.930 7,214 +0.10(+2.61%)
Sep 20, 2019 3.780 4.460 3.780 3.830 13,500 -0.02(-0.52%)
Sep 19, 2019 4.130 4.130 3.805 3.850 3,482 -0.26(-6.33%)
Sep 18, 2019 4.150 4.290 3.850 4.110 11,129 -0.02(-0.48%)
Sep 17, 2019 4.300 4.350 4.120 4.130 6,013 +0.03(+0.67%)
Sep 16, 2019 4.200 4.400 3.890 4.103 11,931 -0.02(-0.42%)
Sep 13, 2019 4.010 4.500 3.940 4.120 12,000 +0.18(+4.60%)
Sep 12, 2019 3.773 3.939 3.600 3.939 3,157 +0.11(+2.77%)
Sep 11, 2019 3.846 3.990 3.678 3.833 5,001 -0.17(-4.18%)
Sep 10, 2019 3.780 4.000 3.780 4.000 1,412 +0.18(+4.64%)
Sep 09, 2019 4.020 4.020 3.823 3.823 1,443 -0.05(-1.23%)
Sep 06, 2019 4.397 4.510 3.827 3.870 10,000 -0.52(-11.83%)
Sep 05, 2019 4.100 4.900 4.025 4.390 13,266 +0.44(+11.14%)
Sep 04, 2019 3.450 4.120 3.450 3.950 11,319 +0.61(+18.26%)
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.