Skip to main content

Nuverra Environmental Solutions (NY: NES )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.55 19.86 19.02 19.55 4,070 +0.00(+0.00%)
Jan 30, 2018 19.50 19.55 17.92 19.55 6,179 +0.00(+0.00%)
Jan 29, 2018 19.35 19.55 18.60 19.55 6,911 +0.07(+0.36%)
Jan 26, 2018 19.60 19.60 18.60 19.48 2,203 -0.08(-0.41%)
Jan 25, 2018 17.65 19.56 17.65 19.56 14,327 -0.10(-0.51%)
Jan 24, 2018 20.35 20.35 18.73 19.66 15,398 -0.23(-1.16%)
Jan 23, 2018 19.14 20.00 19.14 19.89 8,636 -0.01(-0.05%)
Jan 22, 2018 19.95 21.10 19.41 19.90 13,751 +0.06(+0.30%)
Jan 19, 2018 19.83 20.10 19.05 19.84 8,168 -0.26(-1.29%)
Jan 18, 2018 19.93 20.10 18.67 20.10 9,141 +0.00(+0.00%)
Jan 17, 2018 20.07 20.10 19.50 20.10 4,784 +0.00(+0.00%)
Jan 16, 2018 20.10 20.10 19.56 20.10 3,767 +0.00(+0.00%)
Jan 12, 2018 20.10 20.10 20.10 0 +0.00(+0.00%)
Jan 11, 2018 20.10 19.20 20.10 6,301 +0.00(+0.00%)
Jan 10, 2018 20.00 20.10 19.30 20.10 16,682 +0.15(+0.75%)
Jan 09, 2018 19.94 20.25 19.03 19.95 13,532 +0.35(+1.79%)
Jan 08, 2018 20.30 20.52 18.66 19.60 12,156 -0.60(-2.97%)
Jan 05, 2018 20.90 20.95 19.13 20.20 11,563 +0.09(+0.45%)
Jan 04, 2018 21.50 21.50 19.36 20.11 5,330 -0.85(-4.06%)
Jan 03, 2018 20.44 21.93 19.86 20.96 5,719 +0.46(+2.24%)
Jan 02, 2018 17.97 20.50 16.73 20.50 338,597 +2.32(+12.76%)
Dec 29, 2017 18.18 18.18 18.18 0 -1.82(-9.10%)
Dec 28, 2017 21.77 23.10 18.91 20.00 7,734 -1.95(-8.88%)
Dec 27, 2017 22.32 26.25 21.51 21.95 40,062 -0.55(-2.44%)
Dec 26, 2017 19.85 22.50 19.85 22.50 19,530 +2.75(+13.92%)
Dec 22, 2017 18.44 19.75 18.44 19.75 12,433 +1.00(+5.33%)
Dec 21, 2017 17.40 18.75 17.40 18.75 54,871 +1.46(+8.44%)
Dec 20, 2017 17.53 17.66 17.00 17.29 6,920 -0.41(-2.32%)
Dec 19, 2017 16.01 17.98 16.01 17.70 66,346 +1.13(+6.82%)
Dec 18, 2017 15.93 16.99 15.21 16.57 25,485 +0.41(+2.54%)
Dec 15, 2017 15.50 17.76 15.46 16.16 28,328 +0.53(+3.39%)
Dec 14, 2017 14.57 17.20 14.57 15.63 47,330 +0.89(+6.04%)
Dec 13, 2017 14.67 14.95 14.21 14.74 31,073 -0.06(-0.41%)
Dec 12, 2017 13.60 14.80 13.60 14.80 14,170 +1.02(+7.40%)
Dec 11, 2017 14.95 15.00 13.17 13.78 14,373 -0.67(-4.64%)
Dec 08, 2017 14.67 15.00 14.00 14.45 11,273 -0.30(-2.03%)
Dec 07, 2017 12.72 14.75 12.72 14.75 14,574 +2.09(+16.51%)
Dec 06, 2017 12.07 14.50 10.93 12.66 7,919 -0.45(-3.43%)
Dec 05, 2017 11.71 14.99 11.52 13.11 28,846 +0.71(+5.73%)
Dec 04, 2017 12.49 9.370 12.40 13,602 +3.03(+32.34%)
Dec 01, 2017 9.260 9.379 9.250 9.370 260,178 -0.23(-2.39%)
Nov 30, 2017 9.800 9.800 9.500 9.600 12,039 -0.28(-2.79%)
Nov 29, 2017 9.800 9.875 9.700 9.875 4,818 -0.12(-1.25%)
Nov 28, 2017 10.02 10.30 9.950 10.00 1,308 +0.00(+0.00%)
Nov 27, 2017 10.21 10.21 9.800 10.00 8,573 -0.30(-2.91%)
Nov 22, 2017 10.30 10.30 10.30 44 +0.05(+0.49%)
Nov 21, 2017 10.25 10.25 10.25 10.25 783 +0.02(+0.15%)
Nov 20, 2017 11.20 11.20 10.24 10.24 5,812 -0.51(-4.79%)
Nov 17, 2017 11.25 11.37 10.75 10.75 4,943 -0.25(-2.27%)
Nov 16, 2017 11.40 11.70 11.00 11.00 4,719 -0.50(-4.35%)
Nov 15, 2017 11.70 11.74 11.50 11.50 12,823 -0.37(-3.12%)
Nov 14, 2017 11.80 11.87 11.50 11.87 2,219 +0.17(+1.45%)
Nov 13, 2017 12.10 12.21 11.50 11.70 18,529 -0.40(-3.31%)
Nov 10, 2017 12.45 12.49 12.10 12.10 3,033 -0.30(-2.42%)
Nov 09, 2017 12.16 12.40 12.16 12.40 554 +0.05(+0.40%)
Nov 08, 2017 12.01 12.35 12.00 12.35 2,537 -0.15(-1.20%)
Nov 07, 2017 12.40 12.53 12.00 12.50 4,040 +0.00(+0.00%)
Nov 06, 2017 12.35 12.56 12.35 12.50 3,782 +0.22(+1.77%)
Nov 03, 2017 12.00 12.28 12.00 12.28 4,163 +0.06(+0.52%)
Nov 02, 2017 12.10 12.22 12.00 12.22 4,075 +0.12(+0.98%)
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.