Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
13.50
13.50
13.50
13.50
917
-0.29(-2.10%)
Jan 30, 2019
12.65
13.79
12.65
13.79
39,261
+0.69(+5.27%)
Jan 29, 2019
13.15
13.15
13.00
13.10
27,584
+0.08(+0.61%)
Jan 28, 2019
12.51
13.02
12.51
13.02
13,544
+0.52(+4.16%)
Jan 25, 2019
11.60
12.50
11.60
12.50
8,200
+0.96(+8.32%)
Jan 24, 2019
11.50
11.55
11.44
11.54
2,939
+0.10(+0.87%)
Jan 23, 2019
11.41
11.60
11.25
11.44
3,976
+0.26(+2.33%)
Jan 22, 2019
11.45
11.53
11.18
11.18
11,992
+0.00(+0.00%)
Jan 18, 2019
11.00
11.40
11.00
11.18
5,600
+0.23(+2.10%)
Jan 17, 2019
10.50
10.95
10.50
10.95
3,529
+0.50(+4.78%)
Jan 16, 2019
10.34
10.45
10.34
10.45
792
+0.24(+2.35%)
Jan 15, 2019
10.09
10.35
10.09
10.21
7,514
+0.11(+1.09%)
Jan 14, 2019
10.00
10.12
10.00
10.10
1,887
+0.43(+4.45%)
Jan 11, 2019
10.00
10.00
9.670
9.670
600
-0.33(-3.30%)
Jan 10, 2019
9.990
10.00
9.900
10.00
1,266
+0.19(+1.94%)
Jan 09, 2019
9.790
9.810
9.560
9.810
1,603
-0.04(-0.41%)
Jan 08, 2019
9.770
9.850
9.770
9.850
2,129
-0.03(-0.30%)
Jan 07, 2019
9.600
9.880
9.600
9.880
1,354
+0.13(+1.33%)
Jan 04, 2019
9.480
10.10
9.480
9.750
20,300
+0.18(+1.88%)
Jan 03, 2019
9.960
10.59
9.250
9.570
6,697
+0.12(+1.24%)
Jan 02, 2019
9.100
9.500
8.870
9.453
45,671
+1.25(+15.28%)
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%)
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
.