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 (%)
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 2,479,219 -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.