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 (%)
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%)
Oct 01, 2018
11.12
11.69
9.950
11.31
6,364
+0.19(+1.71%)
Sep 28, 2018
10.04
11.12
9.810
11.12
6,900
+1.01(+9.99%)
Sep 27, 2018
9.751
10.37
9.751
10.11
10,565
+0.11(+1.10%)
Sep 26, 2018
9.830
10.00
9.710
10.00
1,351
-0.13(-1.29%)
Sep 25, 2018
10.13
10.13
10.13
10.13
508
+0.53(+5.53%)
Sep 24, 2018
10.06
10.15
9.598
9.600
2,258
-0.53(-5.23%)
Sep 21, 2018
9.890
10.50
9.890
10.13
7,400
+0.26(+2.63%)
Sep 20, 2018
9.350
10.10
9.195
9.870
5,248
+0.75(+8.22%)
Sep 19, 2018
9.400
9.400
9.120
9.120
1,513
-0.21(-2.25%)
Sep 18, 2018
9.350
9.730
9.120
9.330
6,506
+0.09(+0.97%)
Sep 17, 2018
9.290
9.290
9.200
9.240
4,524
+0.06(+0.65%)
Sep 14, 2018
9.500
9.500
9.030
9.180
13,900
-0.31(-3.27%)
Sep 13, 2018
9.500
10.05
8.895
9.490
54,088
+0.40(+4.40%)
Sep 12, 2018
9.150
9.190
8.970
9.090
4,306
+0.16(+1.79%)
Sep 11, 2018
8.820
9.170
8.800
8.930
19,739
-0.02(-0.22%)
Sep 10, 2018
9.570
9.570
8.860
8.950
16,338
-0.69(-7.16%)
Sep 07, 2018
9.420
9.760
9.420
9.640
2,900
+0.20(+2.12%)
Sep 06, 2018
9.420
9.660
9.420
9.440
3,841
-0.30(-3.08%)
Sep 05, 2018
9.970
10.30
9.720
9.740
9,406
+0.41(+4.39%)
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
.