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

Nextier Oilfield Solutions Inc (NY: NEX )

10.61 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 31, 2023 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 (%)
Aug 31, 2023 10.61 0 +0.10(+0.95%)
Aug 30, 2023 10.78 10.78 10.51 10.51 2,242,653 -0.19(-1.78%)
Aug 29, 2023 10.54 10.81 10.43 10.70 2,811,475 +0.14(+1.33%)
Aug 28, 2023 10.65 10.80 10.48 10.56 2,149,224 +0.01(+0.09%)
Aug 25, 2023 10.64 10.71 10.48 10.55 1,145,684 -0.07(-0.66%)
Aug 24, 2023 10.62 10.81 10.59 10.62 1,214,639 -0.10(-0.93%)
Aug 23, 2023 10.61 10.83 10.42 10.72 1,608,731 +0.03(+0.28%)
Aug 22, 2023 10.88 10.96 10.67 10.69 1,591,216 -0.19(-1.75%)
Aug 21, 2023 11.20 11.24 10.75 10.88 1,789,580 -0.17(-1.54%)
Aug 18, 2023 10.75 11.16 10.74 11.05 1,757,922 +0.13(+1.19%)
Aug 17, 2023 11.18 11.28 10.88 10.92 1,857,134 -0.01(-0.09%)
Aug 16, 2023 11.02 11.39 10.92 10.93 1,385,656 -0.13(-1.18%)
Aug 15, 2023 11.20 11.31 10.99 11.06 1,006,308 -0.23(-2.04%)
Aug 14, 2023 11.39 11.39 11.19 11.29 1,233,015 -0.20(-1.74%)
Aug 11, 2023 11.32 11.71 11.28 11.49 1,447,897 +0.07(+0.61%)
Aug 10, 2023 11.40 11.88 11.29 11.42 1,653,498 -0.20(-1.72%)
Aug 09, 2023 11.64 11.96 11.57 11.62 2,145,719 +0.07(+0.61%)
Aug 08, 2023 11.26 11.56 11.06 11.55 1,423,796 +0.00(+0.00%)
Aug 07, 2023 11.49 11.76 11.41 11.55 1,458,132 -0.05(-0.43%)
Aug 04, 2023 11.87 11.96 11.55 11.60 2,121,940 -0.28(-2.36%)
Aug 03, 2023 11.74 11.91 11.55 11.88 2,187,484 +0.20(+1.71%)
Aug 02, 2023 11.70 11.85 11.43 11.68 3,088,062 -0.23(-1.93%)
Aug 01, 2023 11.93 11.97 11.65 11.91 2,137,333 -0.01(-0.08%)
Jul 31, 2023 11.47 11.98 11.44 11.92 2,587,072 +0.52(+4.56%)
Jul 28, 2023 11.58 11.63 11.33 11.40 1,506,849 -0.18(-1.55%)
Jul 27, 2023 11.60 11.99 11.54 11.58 2,767,475 -0.09(-0.77%)
Jul 26, 2023 11.41 11.73 11.29 11.67 1,965,288 +0.16(+1.39%)
Jul 25, 2023 11.33 11.62 11.24 11.51 1,364,703 +0.16(+1.41%)
Jul 24, 2023 11.03 11.39 11.03 11.35 1,780,098 +0.31(+2.81%)
Jul 21, 2023 11.04 11.07 10.87 11.04 1,544,879 +0.03(+0.27%)
Jul 20, 2023 11.50 11.50 10.99 11.01 1,936,733 -0.44(-3.84%)
Jul 19, 2023 11.17 11.49 11.17 11.45 2,125,672 +0.20(+1.78%)
Jul 18, 2023 10.85 11.33 10.82 11.25 2,513,340 +0.55(+5.14%)
Jul 17, 2023 10.20 10.87 10.18 10.70 1,691,369 +0.43(+4.19%)
Jul 14, 2023 10.48 10.55 10.19 10.27 1,265,100 -0.32(-3.02%)
Jul 13, 2023 10.58 10.74 10.40 10.59 1,694,348 +0.00(+0.00%)
Jul 12, 2023 10.50 10.62 10.33 10.59 2,549,480 +0.24(+2.32%)
Jul 11, 2023 10.14 10.47 9.980 10.35 2,098,243 +0.29(+2.88%)
Jul 10, 2023 9.850 10.07 9.750 10.06 1,923,973 +0.26(+2.65%)
Jul 07, 2023 8.990 9.895 8.990 9.800 3,970,619 +0.75(+8.29%)
Jul 06, 2023 9.160 9.215 8.720 9.050 1,646,813 -0.18(-1.95%)
Jul 05, 2023 9.220 9.440 8.950 9.230 3,421,112 +0.07(+0.76%)
Jul 03, 2023 9.020 9.544 8.970 9.160 1,663,168 +0.22(+2.46%)
Jun 30, 2023 9.000 9.120 8.840 8.940 2,060,311 +0.05(+0.56%)
Jun 29, 2023 8.820 9.000 8.740 8.890 3,127,273 +0.07(+0.79%)
Jun 28, 2023 8.720 8.890 8.580 8.820 3,716,551 +0.03(+0.34%)
Jun 27, 2023 8.700 8.900 8.565 8.790 3,174,076 +0.11(+1.27%)
Jun 26, 2023 8.390 8.830 8.390 8.680 3,756,241 +0.28(+3.33%)
Jun 23, 2023 8.520 8.605 8.210 8.400 10,907,475 -0.20(-2.33%)
Jun 22, 2023 8.650 8.710 8.335 8.600 3,227,381 -0.24(-2.71%)
Jun 21, 2023 8.470 8.955 8.470 8.840 3,302,286 +0.09(+1.03%)
Jun 20, 2023 8.890 8.890 8.550 8.750 3,592,239 -0.09(-1.02%)
Jun 16, 2023 9.480 9.520 8.790 8.840 12,808,159 -0.68(-7.14%)
Jun 15, 2023 8.760 9.560 8.670 9.520 9,821,202 +0.60(+6.73%)
Jun 14, 2023 9.150 9.410 8.840 8.920 3,816,121 -0.14(-1.55%)
Jun 13, 2023 8.510 9.220 8.510 9.060 5,768,731 +0.85(+10.35%)
Jun 12, 2023 8.290 8.418 8.190 8.210 2,213,914 -0.29(-3.41%)
Jun 09, 2023 8.590 8.710 8.470 8.500 2,914,982 -0.14(-1.62%)
Jun 08, 2023 8.510 8.720 8.430 8.640 3,475,310 +0.13(+1.53%)
Jun 07, 2023 8.400 8.645 8.325 8.510 3,042,977 +0.21(+2.53%)
Jun 06, 2023 7.970 8.350 7.930 8.300 2,436,311 +0.14(+1.72%)
Jun 05, 2023 8.400 8.610 8.010 8.160 2,859,705 -0.24(-2.86%)
Jun 02, 2023 8.150 8.470 7.968 8.400 3,420,133 +0.41(+5.13%)
Jun 01, 2023 7.550 8.010 7.530 7.990 2,779,747 +0.45(+5.97%)
May 31, 2023 7.560 7.710 7.460 7.540 3,328,445 -0.22(-2.84%)
May 30, 2023 7.910 8.010 7.560 7.760 2,671,457 -0.29(-3.60%)
May 26, 2023 8.170 8.210 7.960 8.050 1,758,822 -0.03(-0.37%)
May 25, 2023 8.160 8.220 7.990 8.080 1,519,932 -0.27(-3.23%)
May 24, 2023 8.410 8.460 8.250 8.350 2,157,242 +0.02(+0.24%)
May 23, 2023 8.290 8.410 8.120 8.330 1,772,566 +0.12(+1.46%)
May 22, 2023 8.070 8.280 8.030 8.210 2,348,403 +0.17(+2.11%)
May 19, 2023 8.110 8.190 7.940 8.040 2,290,077 +0.01(+0.12%)
May 18, 2023 7.560 8.040 7.475 8.030 3,029,943 +0.31(+4.02%)
May 17, 2023 7.410 7.900 7.410 7.720 2,944,212 +0.36(+4.89%)
May 16, 2023 7.510 7.600 7.345 7.360 1,756,616 -0.24(-3.16%)
May 15, 2023 7.580 7.790 7.540 7.600 1,946,376 +0.09(+1.20%)
May 12, 2023 7.610 7.670 7.485 7.510 2,336,628 +0.05(+0.67%)
May 11, 2023 7.430 7.540 7.360 7.460 1,885,405 -0.14(-1.84%)
May 10, 2023 7.780 7.780 7.440 7.600 2,479,790 -0.08(-1.04%)
May 09, 2023 7.675 7.810 7.550 7.680 2,019,733 -0.02(-0.26%)
May 08, 2023 7.970 8.080 7.635 7.700 2,904,542 -0.04(-0.52%)
May 05, 2023 7.840 7.870 7.680 7.740 3,297,114 +0.26(+3.48%)
May 04, 2023 7.330 7.520 7.225 7.480 4,334,716 +0.13(+1.77%)
May 03, 2023 7.490 7.676 7.340 7.350 3,608,530 -0.27(-3.54%)
May 02, 2023 8.020 8.100 7.505 7.620 4,402,273 -0.59(-7.19%)
May 01, 2023 7.920 8.220 7.840 8.210 3,033,666 +0.13(+1.61%)
Apr 28, 2023 7.680 8.080 7.630 8.080 5,156,292 +0.34(+4.39%)
Apr 27, 2023 7.490 7.830 7.410 7.740 4,324,569 +0.11(+1.44%)
Apr 26, 2023 8.450 8.580 7.570 7.630 7,819,048 -0.55(-6.72%)
Apr 25, 2023 8.430 8.440 8.030 8.180 4,291,857 -0.39(-4.55%)
Apr 24, 2023 8.150 8.630 8.113 8.570 4,216,906 +0.51(+6.33%)
Apr 21, 2023 8.140 8.220 8.010 8.060 2,719,098 -0.06(-0.74%)
Apr 20, 2023 8.000 8.160 7.870 8.120 3,431,774 -0.05(-0.61%)
Apr 19, 2023 8.090 8.180 8.020 8.170 3,557,448 +0.02(+0.25%)
Apr 18, 2023 8.110 8.380 7.900 8.150 5,977,687 -0.24(-2.86%)
Apr 17, 2023 8.620 8.640 8.320 8.390 1,748,226 -0.20(-2.33%)
Apr 14, 2023 8.520 8.600 8.390 8.590 2,186,486 +0.17(+2.02%)
Apr 13, 2023 8.410 8.555 8.320 8.420 1,871,179 +0.04(+0.48%)
Apr 12, 2023 8.680 8.690 8.355 8.380 2,604,088 -0.13(-1.53%)
Apr 11, 2023 8.640 8.675 8.470 8.510 3,602,064 -0.10(-1.16%)
Apr 10, 2023 8.560 8.925 8.540 8.610 2,620,163 +0.03(+0.35%)
Apr 06, 2023 8.750 8.810 8.540 8.580 2,763,357 -0.15(-1.72%)
Apr 05, 2023 8.470 8.770 8.390 8.730 2,818,070 +0.22(+2.59%)
Apr 04, 2023 8.800 8.850 8.375 8.510 3,777,770 -0.22(-2.52%)
Apr 03, 2023 8.470 8.920 8.470 8.730 6,291,198 +0.78(+9.81%)
Mar 31, 2023 7.850 7.955 7.765 7.950 3,492,226 +0.18(+2.32%)
Mar 30, 2023 8.110 8.120 7.700 7.770 3,240,295 -0.18(-2.26%)
Mar 29, 2023 8.270 8.325 7.925 7.950 4,256,238 -0.23(-2.81%)
Mar 28, 2023 7.760 8.270 7.690 8.180 4,496,335 +0.32(+4.07%)
Mar 27, 2023 7.500 7.940 7.360 7.860 3,753,652 +0.56(+7.67%)
Mar 24, 2023 7.140 7.380 7.080 7.300 2,641,126 -0.07(-0.95%)
Mar 23, 2023 7.640 7.790 7.240 7.370 4,576,145 -0.16(-2.12%)
Mar 22, 2023 7.990 7.990 7.510 7.530 4,289,653 -0.42(-5.28%)
Mar 21, 2023 8.150 8.275 7.930 7.950 4,811,764 +0.11(+1.40%)
Mar 20, 2023 7.490 8.130 7.450 7.840 4,328,330 +0.25(+3.29%)
Mar 17, 2023 7.720 7.730 7.350 7.590 44,556,348 -0.19(-2.44%)
Mar 16, 2023 7.450 7.800 7.330 7.780 8,586,298 +0.02(+0.26%)
Mar 15, 2023 8.020 8.040 7.570 7.760 5,581,997 -0.68(-8.06%)
Mar 14, 2023 8.560 8.840 8.210 8.440 6,477,946 -0.12(-1.40%)
Mar 13, 2023 8.610 8.840 8.300 8.560 5,652,800 -0.41(-4.57%)
Mar 10, 2023 9.280 9.540 8.950 8.970 4,441,320 -0.37(-3.96%)
Mar 09, 2023 10.18 10.28 9.330 9.340 6,122,678 -0.92(-8.97%)
Mar 08, 2023 10.42 10.76 10.07 10.26 4,874,216 -0.20(-1.91%)
Mar 07, 2023 10.65 10.80 10.32 10.46 6,581,282 -0.21(-1.97%)
Mar 06, 2023 10.73 11.03 10.46 10.67 9,924,346 +0.61(+6.06%)
Mar 03, 2023 9.790 10.11 9.560 10.06 2,672,555 +0.22(+2.24%)
Mar 02, 2023 9.400 9.910 9.290 9.840 2,446,536 +0.39(+4.13%)
Mar 01, 2023 9.150 9.540 9.150 9.450 3,084,211 +0.32(+3.50%)
Feb 28, 2023 9.380 9.519 9.120 9.130 2,930,441 -0.13(-1.40%)
Feb 27, 2023 9.210 9.370 9.150 9.260 3,475,647 +0.10(+1.09%)
Feb 24, 2023 8.890 9.160 8.730 9.160 3,770,934 +0.22(+2.46%)
Feb 23, 2023 9.060 9.210 8.720 8.940 4,481,942 +0.02(+0.22%)
Feb 22, 2023 9.180 9.315 8.655 8.920 5,039,065 -0.24(-2.62%)
Feb 21, 2023 9.720 9.790 9.100 9.160 4,608,281 -0.38(-3.98%)
Feb 17, 2023 9.670 9.670 9.215 9.540 4,633,840 -0.27(-2.75%)
Feb 16, 2023 9.990 10.34 9.740 9.810 7,045,787 +0.70(+7.68%)
Feb 15, 2023 9.270 9.295 8.980 9.110 3,437,119 -0.26(-2.77%)
Feb 14, 2023 9.400 9.605 9.250 9.370 2,655,866 -0.16(-1.68%)
Feb 13, 2023 9.270 9.600 9.160 9.530 2,078,484 +0.15(+1.60%)
Feb 10, 2023 8.890 9.440 8.890 9.380 3,023,573 +0.56(+6.35%)
Feb 09, 2023 9.330 9.440 8.820 8.820 4,378,013 -0.56(-5.97%)
Feb 08, 2023 9.380 9.450 9.175 9.380 3,184,352 +0.04(+0.43%)
Feb 07, 2023 9.170 9.370 9.010 9.340 2,358,282 +0.24(+2.64%)
Feb 06, 2023 9.170 9.305 8.965 9.100 2,457,034 -0.07(-0.76%)
Feb 03, 2023 9.330 9.540 9.065 9.170 2,639,418 -0.10(-1.08%)
Feb 02, 2023 9.290 9.350 8.940 9.270 3,896,413 -0.04(-0.43%)
Feb 01, 2023 9.280 9.405 8.910 9.310 2,393,595 -0.11(-1.17%)
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%)
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.