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 (%)
Dec 31, 2018 7.680 8.200 7.370 8.200 2,800 +1.03(+14.37%)
Dec 28, 2018 7.610 8.010 7.090 7.170 5,700 -0.43(-5.66%)
Dec 27, 2018 8.100 8.300 7.600 7.600 1,185 -0.14(-1.81%)
Dec 26, 2018 7.716 7.980 7.563 7.740 5,611 +0.23(+3.06%)
Dec 24, 2018 7.350 7.900 7.170 7.510 1,700 -0.49(-6.13%)
Dec 21, 2018 8.330 8.330 7.650 8.000 10,200 -0.38(-4.53%)
Dec 20, 2018 8.940 8.940 8.380 8.380 950 -0.06(-0.71%)
Dec 19, 2018 8.140 8.570 8.040 8.440 1,837 +0.10(+1.20%)
Dec 18, 2018 7.900 8.700 7.820 8.340 12,419 -0.26(-3.02%)
Dec 17, 2018 8.570 8.600 8.550 8.600 2,181 -0.08(-0.92%)
Dec 14, 2018 8.600 8.980 8.600 8.680 2,700 -0.12(-1.36%)
Dec 13, 2018 8.850 8.926 8.800 8.800 1,320 -0.20(-2.22%)
Dec 12, 2018 9.000 9.260 9.000 9.000 9,443 -0.24(-2.60%)
Dec 11, 2018 9.100 9.240 9.000 9.240 4,279 +0.37(+4.17%)
Dec 10, 2018 9.900 10.12 8.640 8.870 28,249 -1.02(-10.31%)
Dec 07, 2018 9.270 10.21 9.270 9.890 9,900 +0.60(+6.46%)
Dec 06, 2018 8.600 9.300 8.600 9.290 2,060 +0.30(+3.34%)
Dec 04, 2018 9.020 9.300 8.990 8.990 3,400 -0.17(-1.86%)
Dec 03, 2018 9.430 9.430 8.796 9.160 2,550 -0.19(-2.03%)
Nov 30, 2018 9.260 9.350 9.000 9.350 4,700 +0.25(+2.75%)
Nov 29, 2018 9.100 9.100 9.100 9.100 508 +0.00(+0.00%)
Nov 28, 2018 9.450 9.450 9.050 9.100 4,833 -0.03(-0.33%)
Nov 27, 2018 8.570 9.450 8.570 9.130 2,876 +0.07(+0.77%)
Nov 26, 2018 9.060 9.060 9.060 9.060 781 -0.42(-4.43%)
Nov 23, 2018 8.810 9.480 8.810 9.480 400 +0.55(+6.16%)
Nov 21, 2018 8.930 8.930 8.930 0 -0.14(-1.54%)
Nov 20, 2018 9.150 9.510 9.070 9.070 1,327 -0.53(-5.52%)
Nov 19, 2018 9.190 9.760 9.160 9.600 3,460 -0.01(-0.10%)
Nov 16, 2018 9.450 9.610 9.150 9.610 5,800 +0.46(+5.03%)
Nov 15, 2018 9.000 9.255 8.680 9.150 2,874 +0.38(+4.33%)
Nov 14, 2018 9.000 9.200 8.510 8.770 2,191 -0.54(-5.80%)
Nov 13, 2018 9.270 9.310 9.200 9.310 1,865 -0.06(-0.64%)
Nov 12, 2018 10.00 10.10 9.350 9.370 7,728 -0.51(-5.16%)
Nov 09, 2018 9.210 10.30 9.210 9.880 8,800 -0.15(-1.50%)
Nov 08, 2018 10.50 10.50 10.03 10.03 3,209 -0.38(-3.65%)
Nov 07, 2018 10.37 10.53 9.960 10.41 4,395 +0.41(+4.10%)
Nov 06, 2018 10.95 10.95 9.760 10.00 9,027 -0.99(-9.01%)
Nov 05, 2018 10.33 10.99 10.33 10.99 3,287 +0.74(+7.22%)
Nov 02, 2018 11.25 11.25 10.25 10.25 2,500 -0.99(-8.81%)
Nov 01, 2018 10.57 11.40 10.47 11.24 10,922 +0.00(+0.00%)
Oct 31, 2018 11.60 11.60 10.70 11.24 13,979 -0.38(-3.27%)
Oct 30, 2018 10.85 11.62 10.12 11.62 22,700 +0.62(+5.64%)
Oct 29, 2018 10.88 11.30 10.31 11.00 2,652 +0.38(+3.58%)
Oct 26, 2018 10.99 11.22 10.62 10.62 4,800 -0.62(-5.52%)
Oct 25, 2018 10.61 11.55 10.52 11.24 4,797 +0.20(+1.81%)
Oct 24, 2018 10.61 11.04 10.61 11.04 3,624 +0.62(+5.95%)
Oct 23, 2018 11.15 11.15 10.30 10.42 8,068 -1.01(-8.84%)
Oct 22, 2018 11.48 12.00 11.32 11.43 5,944 -0.44(-3.71%)
Oct 19, 2018 11.78 11.87 11.78 11.87 1,600 +0.08(+0.68%)
Oct 18, 2018 11.53 12.11 11.15 11.79 4,534 +0.18(+1.55%)
Oct 17, 2018 12.20 12.59 11.50 11.61 4,697 -0.69(-5.61%)
Oct 16, 2018 12.50 12.83 12.20 12.30 12,991 +0.01(+0.08%)
Oct 15, 2018 11.70 12.52 11.47 12.29 10,676 +0.59(+5.04%)
Oct 12, 2018 11.21 11.73 10.99 11.70 12,100 +0.78(+7.14%)
Oct 11, 2018 9.900 11.18 9.900 10.92 148,173 +0.83(+8.23%)
Oct 10, 2018 10.00 10.49 9.900 10.09 243,159 +0.09(+0.90%)
Oct 09, 2018 10.11 10.49 9.900 10.00 539,533 +0.02(+0.20%)
Oct 08, 2018 10.98 11.00 9.980 9.980 6,514 -0.48(-4.59%)
Oct 05, 2018 10.92 10.93 10.46 10.46 4,100 -0.27(-2.52%)
Oct 04, 2018 11.01 11.26 10.37 10.73 7,452 -0.17(-1.56%)
Oct 03, 2018 10.30 11.20 10.25 10.90 11,086 +0.27(+2.54%)
Oct 02, 2018 11.21 11.21 10.20 10.63 2,457 -0.68(-6.01%)
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.