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 (%)
Aug 31, 2020 2.240 2.240 1.860 1.980 9,337 +0.15(+8.20%)
Aug 28, 2020 1.880 2.044 1.808 1.830 5,800 -0.17(-8.50%)
Aug 27, 2020 2.020 2.020 1.990 2.000 6,986 -0.07(-3.57%)
Aug 26, 2020 2.056 2.074 2.050 2.074 837 +0.02(+0.97%)
Aug 25, 2020 2.105 2.105 2.050 2.054 3,007 -0.01(-0.53%)
Aug 24, 2020 2.140 2.240 2.050 2.065 12,860 -0.08(-3.81%)
Aug 21, 2020 2.150 2.193 2.140 2.147 5,700 -0.06(-2.86%)
Aug 20, 2020 2.240 2.290 2.150 2.210 10,740 -0.03(-1.34%)
Aug 19, 2020 2.220 2.390 2.163 2.240 15,593 -0.11(-4.68%)
Aug 18, 2020 2.230 2.390 2.230 2.350 17,294 +0.04(+1.74%)
Aug 17, 2020 2.650 2.650 2.160 2.310 29,807 -0.13(-5.14%)
Aug 14, 2020 2.500 3.050 2.350 2.435 171,100 +0.08(+3.62%)
Aug 13, 2020 1.870 2.427 1.870 2.350 47,544 +0.49(+26.51%)
Aug 12, 2020 1.968 1.968 1.805 1.858 7,110 -0.04(-2.23%)
Aug 11, 2020 2.000 2.030 1.855 1.900 5,555 -0.20(-9.52%)
Aug 10, 2020 2.010 2.135 1.940 2.100 5,500 +0.17(+8.81%)
Aug 07, 2020 1.920 2.047 1.920 1.930 6,500 +0.01(+0.52%)
Aug 06, 2020 1.950 2.090 1.910 1.920 9,675 +0.02(+1.05%)
Aug 05, 2020 2.090 2.090 1.890 1.900 4,335 -0.01(-0.64%)
Aug 04, 2020 1.803 1.912 1.800 1.912 4,698 -0.02(-1.17%)
Aug 03, 2020 2.140 2.140 1.830 1.935 11,196 -0.21(-10.00%)
Jul 31, 2020 2.140 2.250 1.960 2.150 12,500 +0.01(+0.47%)
Jul 30, 2020 2.490 2.720 2.090 2.140 41,037 -0.17(-7.50%)
Jul 29, 2020 1.810 2.500 1.800 2.313 47,975 +0.55(+30.94%)
Jul 28, 2020 1.767 1.767 1.767 1.767 378 -0.01(-0.39%)
Jul 27, 2020 1.750 1.810 1.750 1.774 2,019 -0.05(-2.54%)
Jul 24, 2020 1.900 1.930 1.820 1.820 6,300 +0.09(+5.20%)
Jul 23, 2020 1.870 1.870 1.700 1.730 9,375 -0.03(-1.71%)
Jul 22, 2020 1.740 1.760 1.740 1.760 525 -0.10(-5.37%)
Jul 21, 2020 1.870 1.930 1.810 1.860 9,074 -0.01(-0.53%)
Jul 20, 2020 1.870 1.960 1.870 1.870 9,207 +0.07(+3.89%)
Jul 17, 2020 1.700 1.980 1.700 1.800 7,800 +0.10(+5.88%)
Jul 16, 2020 1.755 1.775 1.700 1.700 3,029 -0.11(-6.08%)
Jul 15, 2020 1.910 1.950 1.700 1.810 10,506 -0.05(-2.69%)
Jul 14, 2020 1.910 1.928 1.860 1.860 3,396 -0.09(-4.62%)
Jul 13, 2020 2.140 2.140 1.860 1.950 5,112 -0.15(-7.14%)
Jul 10, 2020 1.970 2.100 1.930 2.100 6,300 +0.12(+6.06%)
Jul 09, 2020 1.986 2.030 1.910 1.980 6,693 -0.05(-2.46%)
Jul 08, 2020 2.125 2.200 1.965 2.030 4,508 -0.02(-0.98%)
Jul 07, 2020 2.170 2.310 2.050 2.050 12,523 -0.12(-5.60%)
Jul 06, 2020 2.170 2.430 2.170 2.172 8,265 +0.00(+0.08%)
Jul 02, 2020 2.190 2.520 2.170 2.170 13,600 -0.14(-6.06%)
Jul 01, 2020 2.550 2.550 2.190 2.310 7,922 -0.01(-0.43%)
Jun 30, 2020 2.190 2.460 2.190 2.320 25,794 +0.10(+4.50%)
Jun 29, 2020 2.180 2.297 2.180 2.220 4,504 +0.05(+2.30%)
Jun 26, 2020 2.160 2.490 2.140 2.170 12,300 -0.27(-11.07%)
Jun 25, 2020 2.210 2.440 2.130 2.440 18,249 +0.22(+9.91%)
Jun 24, 2020 2.160 2.250 2.139 2.220 22,198 +0.09(+4.23%)
Jun 23, 2020 2.350 2.430 2.100 2.130 20,010 -0.21(-8.97%)
Jun 22, 2020 2.600 2.600 2.200 2.340 35,539 -0.26(-10.00%)
Jun 19, 2020 3.000 3.200 2.410 2.600 127,100 -0.32(-10.96%)
Jun 18, 2020 2.330 4.150 2.330 2.920 594,533 +1.02(+53.68%)
Jun 17, 2020 3.270 6.450 1.900 1.900 566,696 -1.00(-34.48%)
Jun 16, 2020 1.850 2.900 1.550 2.900 62,020 +1.19(+69.59%)
Jun 15, 2020 1.560 1.813 1.560 1.710 2,208 -0.00(-0.18%)
Jun 12, 2020 1.610 1.800 1.510 1.713 3,700 +0.13(+8.42%)
Jun 11, 2020 1.610 1.650 1.580 1.580 2,264 -0.18(-10.23%)
Jun 10, 2020 1.830 1.850 1.640 1.760 6,665 -0.04(-2.22%)
Jun 09, 2020 1.850 1.850 1.640 1.800 5,715 -0.05(-2.70%)
Jun 08, 2020 1.550 1.870 1.550 1.850 35,045 +0.34(+22.52%)
Jun 05, 2020 1.555 1.858 1.510 1.510 28,100 +0.05(+3.38%)
Jun 04, 2020 1.570 1.570 1.456 1.461 1,968 +0.01(+0.74%)
Jun 03, 2020 1.490 1.490 1.450 1.450 982 -0.05(-3.33%)
Jun 02, 2020 1.525 1.525 1.480 1.500 3,208 +0.00(+0.00%)
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.