Skip to main content

Nextier Oilfield Solutions Inc (NY: NEX )

10.61 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 8.960 9.505 8.870 9.420 3,435,485 +0.54(+6.08%)
Jan 30, 2023 8.650 8.940 8.550 8.880 3,025,487 +0.03(+0.34%)
Jan 27, 2023 9.110 9.190 8.800 8.850 1,990,507 -0.28(-3.07%)
Jan 26, 2023 9.270 9.420 8.855 9.130 3,057,189 -0.05(-0.54%)
Jan 25, 2023 8.830 9.255 8.730 9.180 3,657,016 +0.31(+3.49%)
Jan 24, 2023 9.130 9.130 8.761 8.870 2,026,711 -0.19(-2.10%)
Jan 23, 2023 9.030 9.200 8.950 9.060 2,833,252 +0.03(+0.33%)
Jan 20, 2023 8.810 9.140 8.610 9.030 2,808,103 +0.29(+3.32%)
Jan 19, 2023 8.840 8.980 8.630 8.740 2,479,209 -0.21(-2.35%)
Jan 18, 2023 9.890 10.00 8.940 8.950 3,667,999 -0.92(-9.32%)
Jan 17, 2023 10.13 10.19 9.785 9.870 1,850,587 -0.16(-1.60%)
Jan 13, 2023 10.12 10.20 9.740 10.03 2,498,756 -0.03(-0.30%)
Jan 12, 2023 9.670 10.21 9.670 10.06 4,997,204 +0.45(+4.68%)
Jan 11, 2023 9.510 9.655 9.290 9.610 3,742,665 +0.14(+1.48%)
Jan 10, 2023 9.020 9.570 8.725 9.470 5,628,652 +0.56(+6.29%)
Jan 09, 2023 8.820 8.975 8.700 8.910 5,405,352 +0.31(+3.60%)
Jan 06, 2023 8.600 8.830 8.520 8.600 3,132,872 +0.13(+1.53%)
Jan 05, 2023 8.370 8.655 8.340 8.470 2,707,021 +0.02(+0.24%)
Jan 04, 2023 8.290 8.555 8.250 8.450 2,512,994 -0.04(-0.47%)
Jan 03, 2023 9.050 9.165 8.300 8.490 3,303,247 -0.75(-8.12%)
Dec 30, 2022 9.050 9.285 9.050 9.240 2,910,864 +0.05(+0.54%)
Dec 29, 2022 8.920 9.320 8.920 9.190 2,556,092 +0.20(+2.22%)
Dec 28, 2022 9.410 9.430 8.965 8.990 2,053,277 -0.45(-4.77%)
Dec 27, 2022 9.680 9.780 9.365 9.440 2,143,680 -0.12(-1.26%)
Dec 23, 2022 9.200 9.600 9.190 9.560 2,385,450 +0.48(+5.29%)
Dec 22, 2022 9.430 9.520 8.945 9.080 2,310,803 -0.44(-4.62%)
Dec 21, 2022 9.710 9.755 9.475 9.520 2,690,201 +0.04(+0.42%)
Dec 20, 2022 9.330 9.580 9.330 9.480 1,808,694 +0.09(+0.96%)
Dec 19, 2022 9.300 9.480 9.195 9.390 2,327,526 +0.15(+1.62%)
Dec 16, 2022 9.290 9.455 9.180 9.240 9,719,434 -0.41(-4.25%)
Dec 15, 2022 9.780 9.860 9.460 9.650 2,839,589 -0.20(-2.03%)
Dec 14, 2022 9.930 10.04 9.585 9.850 3,450,427 +0.05(+0.51%)
Dec 13, 2022 9.720 9.910 9.610 9.800 2,633,429 +0.30(+3.16%)
Dec 12, 2022 8.900 9.605 8.900 9.500 3,732,715 +0.65(+7.34%)
Dec 09, 2022 9.090 9.200 8.815 8.850 3,057,557 -0.22(-2.43%)
Dec 08, 2022 9.560 9.560 8.995 9.070 3,124,604 -0.11(-1.20%)
Dec 07, 2022 9.470 9.610 9.075 9.180 3,425,372 -0.08(-0.86%)
Dec 06, 2022 9.350 9.660 9.220 9.260 2,809,216 -0.10(-1.07%)
Dec 05, 2022 10.11 10.25 9.260 9.360 2,352,673 -0.64(-6.40%)
Dec 02, 2022 9.850 10.09 9.800 10.00 1,567,448 +0.07(+0.70%)
Dec 01, 2022 10.28 10.41 9.903 9.930 1,468,679 -0.26(-2.55%)
Nov 30, 2022 10.24 10.25 9.900 10.19 1,906,074 +0.19(+1.90%)
Nov 29, 2022 10.00 10.18 9.770 10.00 1,469,225 +0.14(+1.42%)
Nov 28, 2022 9.600 10.09 9.510 9.860 2,866,708 -0.18(-1.79%)
Nov 25, 2022 10.12 10.28 10.01 10.04 1,075,996 -0.13(-1.28%)
Nov 23, 2022 10.07 10.30 9.900 10.17 2,235,686 -0.26(-2.49%)
Nov 22, 2022 10.16 10.57 10.14 10.43 2,936,112 +0.42(+4.20%)
Nov 21, 2022 9.990 10.07 9.170 10.01 4,360,044 -0.27(-2.63%)
Nov 18, 2022 10.02 10.37 9.630 10.28 2,851,835 +0.11(+1.08%)
Nov 17, 2022 9.950 10.24 9.830 10.17 2,362,856 -0.02(-0.20%)
Nov 16, 2022 10.16 10.32 9.990 10.19 2,587,698 -0.09(-0.88%)
Nov 15, 2022 10.17 10.47 9.950 10.28 2,919,170 +0.22(+2.19%)
Nov 14, 2022 10.44 10.65 10.05 10.06 2,544,898 -0.44(-4.19%)
Nov 11, 2022 10.50 11.11 10.38 10.50 2,979,568 +0.28(+2.74%)
Nov 10, 2022 10.10 10.22 9.820 10.22 2,750,481 +0.40(+4.07%)
Nov 09, 2022 10.06 10.14 9.755 9.820 3,952,050 -0.53(-5.12%)
Nov 08, 2022 10.55 10.63 10.24 10.35 2,418,803 -0.17(-1.62%)
Nov 07, 2022 10.42 10.67 10.31 10.52 2,293,039 +0.31(+3.04%)
Nov 04, 2022 10.47 10.69 10.16 10.21 2,881,977 +0.10(+0.99%)
Nov 03, 2022 9.950 10.38 9.870 10.11 2,221,041 +0.01(+0.10%)
Nov 02, 2022 10.07 10.10 2,432,907 +0.03(+0.30%)
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.