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 (%)
Sep 30, 2020 1.870 2.010 1.770 1.850 2,987,558 -0.02(-1.07%)
Sep 29, 2020 1.850 1.910 1.700 1.870 3,955,476 +0.00(+0.00%)
Sep 28, 2020 1.940 2.120 1.860 1.870 5,844,797 +0.16(+9.36%)
Sep 25, 2020 1.680 1.770 1.630 1.710 3,176,100 +0.00(+0.00%)
Sep 24, 2020 1.650 1.750 1.580 1.710 1,459,302 +0.03(+1.79%)
Sep 23, 2020 1.880 1.880 1.680 1.680 1,323,403 -0.19(-10.16%)
Sep 22, 2020 1.970 2.000 1.850 1.870 1,216,679 -0.10(-5.08%)
Sep 21, 2020 1.990 2.020 1.920 1.970 1,663,177 -0.11(-5.29%)
Sep 18, 2020 1.930 2.160 1.890 2.080 5,370,800 +0.17(+8.90%)
Sep 17, 2020 1.940 1.950 1.815 1.910 1,463,440 -0.05(-2.55%)
Sep 16, 2020 1.770 1.990 1.734 1.960 2,097,392 +0.23(+13.29%)
Sep 15, 2020 1.810 1.840 1.730 1.730 1,128,584 -0.03(-1.70%)
Sep 14, 2020 1.810 1.830 1.720 1.760 1,392,696 -0.04(-2.22%)
Sep 11, 2020 1.860 1.910 1.780 1.800 971,500 -0.10(-5.26%)
Sep 10, 2020 2.110 2.120 1.890 1.900 1,876,786 -0.20(-9.52%)
Sep 09, 2020 2.220 2.280 2.090 2.100 553,573 -0.11(-4.98%)
Sep 08, 2020 2.380 2.440 2.170 2.210 745,690 -0.26(-10.53%)
Sep 04, 2020 2.560 2.570 2.395 2.470 738,800 -0.05(-1.98%)
Sep 03, 2020 2.470 2.550 2.370 2.520 1,241,990 +0.05(+2.02%)
Sep 02, 2020 2.510 2.520 2.380 2.470 1,324,069 -0.05(-1.98%)
Sep 01, 2020 2.490 2.590 2.440 2.520 1,108,945 +0.00(+0.00%)
Aug 31, 2020 2.730 2.790 2.480 2.520 953,191 -0.22(-8.03%)
Aug 28, 2020 2.660 2.780 2.610 2.740 636,600 +0.11(+4.18%)
Aug 27, 2020 2.600 2.650 2.550 2.630 730,370 +0.06(+2.33%)
Aug 26, 2020 2.630 2.650 2.490 2.570 802,637 -0.09(-3.38%)
Aug 25, 2020 2.720 2.749 2.530 2.660 745,902 -0.01(-0.37%)
Aug 24, 2020 2.540 2.700 2.450 2.670 607,789 +0.19(+7.66%)
Aug 21, 2020 2.670 2.670 2.420 2.480 1,318,300 -0.21(-7.81%)
Aug 20, 2020 2.780 2.780 2.680 2.690 881,631 -0.14(-4.95%)
Aug 19, 2020 2.880 2.930 2.810 2.830 706,090 -0.04(-1.39%)
Aug 18, 2020 3.030 3.030 2.850 2.870 767,577 -0.18(-5.90%)
Aug 17, 2020 3.100 3.250 3.000 3.050 755,943 +0.00(+0.00%)
Aug 14, 2020 3.000 3.060 2.950 3.050 522,000 +0.03(+0.99%)
Aug 13, 2020 3.170 3.170 2.990 3.020 858,034 -0.15(-4.73%)
Aug 12, 2020 3.110 3.190 3.020 3.170 1,248,647 +0.19(+6.38%)
Aug 11, 2020 3.160 3.220 2.950 2.980 1,110,106 -0.07(-2.30%)
Aug 10, 2020 2.860 3.100 2.850 3.050 1,577,800 +0.25(+8.93%)
Aug 07, 2020 2.740 2.800 2.680 2.800 795,500 +0.04(+1.45%)
Aug 06, 2020 2.920 2.940 2.720 2.760 862,298 -0.13(-4.50%)
Aug 05, 2020 2.870 2.980 2.780 2.890 1,594,892 +0.09(+3.21%)
Aug 04, 2020 2.600 2.945 2.571 2.800 2,171,296 +0.19(+7.28%)
Aug 03, 2020 2.560 2.630 2.440 2.610 1,024,227 +0.09(+3.57%)
Jul 31, 2020 2.540 2.600 2.425 2.520 1,121,600 -0.07(-2.70%)
Jul 30, 2020 2.600 2.640 2.500 2.590 886,811 -0.09(-3.36%)
Jul 29, 2020 2.590 2.700 2.500 2.680 1,078,310 +0.13(+5.10%)
Jul 28, 2020 2.660 2.690 2.515 2.550 895,961 -0.15(-5.56%)
Jul 27, 2020 2.690 2.750 2.580 2.700 730,593 +0.03(+1.12%)
Jul 24, 2020 2.760 2.810 2.636 2.670 781,300 -0.08(-2.91%)
Jul 23, 2020 2.670 2.760 2.620 2.750 845,921 +0.04(+1.48%)
Jul 22, 2020 2.720 2.720 2.490 2.710 1,054,185 -0.06(-2.17%)
Jul 21, 2020 2.550 2.810 2.535 2.770 1,838,385 +0.28(+11.24%)
Jul 20, 2020 2.420 2.530 2.380 2.490 1,084,921 +0.05(+2.05%)
Jul 17, 2020 2.430 2.505 2.377 2.440 765,700 +0.00(+0.00%)
Jul 16, 2020 2.480 2.565 2.360 2.440 791,231 -0.08(-3.17%)
Jul 15, 2020 2.320 2.540 2.290 2.520 1,639,901 +0.27(+12.00%)
Jul 14, 2020 2.090 2.260 2.060 2.250 1,333,078 +0.09(+4.17%)
Jul 13, 2020 2.260 2.280 2.140 2.160 1,410,165 -0.08(-3.57%)
Jul 10, 2020 2.150 2.270 2.025 2.240 1,077,100 +0.09(+4.19%)
Jul 09, 2020 2.330 2.350 2.130 2.150 2,657,784 -0.19(-8.12%)
Jul 08, 2020 2.310 2.390 2.250 2.340 1,380,003 +0.05(+2.18%)
Jul 07, 2020 2.340 2.350 2.230 2.290 1,985,744 -0.11(-4.58%)
Jul 06, 2020 2.360 2.410 2.260 2.400 984,716 +0.10(+4.35%)
Jul 02, 2020 2.460 2.460 2.260 2.300 1,150,600 -0.06(-2.54%)
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.