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, 2020
2.370
2.390
2.300
2.300
4,220
-0.11(-4.54%)
Nov 27, 2020
2.360
2.410
2.360
2.409
1,700
+0.03(+1.45%)
Nov 25, 2020
2.740
2.740
2.280
2.375
17,900
+0.12(+5.56%)
Nov 24, 2020
2.520
2.520
2.200
2.250
16,839
+0.06(+2.51%)
Nov 23, 2020
2.160
2.195
2.130
2.195
6,354
+0.03(+1.62%)
Nov 20, 2020
2.160
2.160
2.120
2.160
3,400
+0.04(+1.89%)
Nov 19, 2020
2.140
2.160
2.070
2.120
7,270
-0.02(-0.93%)
Nov 18, 2020
2.130
2.140
2.000
2.140
4,721
+0.07(+3.38%)
Nov 17, 2020
2.120
2.140
2.010
2.070
5,290
+0.06(+2.99%)
Nov 16, 2020
1.960
2.160
1.960
2.010
18,959
+0.12(+6.35%)
Nov 13, 2020
1.950
1.950
1.850
1.890
2,500
-0.06(-2.83%)
Nov 12, 2020
1.947
1.947
1.810
1.945
7,796
+0.03(+1.30%)
Nov 11, 2020
1.910
1.960
1.836
1.920
5,266
+0.04(+2.13%)
Nov 10, 2020
1.870
2.019
1.841
1.880
18,520
+0.02(+1.08%)
Nov 09, 2020
2.112
2.112
1.760
1.860
30,052
-0.15(-7.46%)
Nov 06, 2020
2.150
2.190
2.000
2.010
15,800
-0.18(-8.01%)
Nov 05, 2020
2.190
2.290
2.180
2.185
8,001
-0.10(-4.59%)
Nov 04, 2020
2.340
2.340
2.290
2.290
2,121
+0.00(+0.00%)
Nov 03, 2020
2.305
2.317
2.260
2.290
1,511
+0.04(+1.78%)
Nov 02, 2020
2.350
2.350
2.250
2.250
2,789
-0.11(-4.66%)
Oct 30, 2020
2.460
2.460
2.350
2.360
3,600
+0.01(+0.43%)
Oct 29, 2020
2.300
2.408
2.300
2.350
2,933
-0.24(-9.16%)
Oct 28, 2020
2.453
2.600
2.310
2.587
1,959
+0.09(+3.48%)
Oct 27, 2020
2.500
2.560
2.380
2.500
3,345
-0.05(-1.83%)
Oct 26, 2020
2.530
2.547
2.446
2.547
821
-0.11(-4.26%)
Oct 23, 2020
2.620
2.660
2.612
2.660
2,500
+0.11(+4.31%)
Oct 22, 2020
2.690
2.730
2.200
2.550
33,474
-0.26(-9.25%)
Oct 21, 2020
3.010
3.010
2.803
2.810
6,599
-0.21(-7.11%)
Oct 20, 2020
3.410
3.410
2.950
3.025
8,218
+0.10(+3.60%)
Oct 19, 2020
2.550
3.400
2.550
2.920
43,910
+0.46(+18.70%)
Oct 16, 2020
2.370
2.487
2.370
2.460
1,600
+0.04(+1.65%)
Oct 15, 2020
2.450
2.450
2.350
2.420
980
+0.04(+1.89%)
Oct 14, 2020
2.390
2.390
2.375
2.375
754
-0.04(-1.81%)
Oct 13, 2020
2.370
2.437
2.370
2.419
2,273
+0.09(+3.81%)
Oct 12, 2020
2.390
2.490
2.330
2.330
2,479
-0.06(-2.51%)
Oct 09, 2020
2.430
2.490
2.335
2.390
5,100
+0.09(+3.91%)
Oct 08, 2020
2.190
2.330
2.190
2.300
6,676
+0.13(+5.99%)
Oct 07, 2020
2.230
2.353
2.170
2.170
1,743
-0.14(-6.06%)
Oct 06, 2020
2.430
2.450
2.290
2.310
5,965
-0.16(-6.48%)
Oct 05, 2020
2.370
2.540
2.370
2.470
5,812
+0.13(+5.56%)
Oct 02, 2020
2.323
2.490
2.323
2.340
5,400
-0.03(-1.27%)
Oct 01, 2020
2.290
2.380
2.290
2.370
609
+0.05(+2.16%)
Sep 30, 2020
2.270
2.600
2.270
2.320
4,099
-0.18(-7.20%)
Sep 29, 2020
2.660
2.700
2.426
2.500
14,345
-0.15(-5.66%)
Sep 28, 2020
2.730
2.778
2.640
2.650
5,800
-0.02(-0.75%)
Sep 25, 2020
2.910
2.910
2.670
2.670
8,300
-0.24(-8.25%)
Sep 24, 2020
2.790
2.950
2.790
2.910
10,431
+0.02(+0.69%)
Sep 23, 2020
2.750
3.010
2.750
2.890
13,672
+0.05(+1.76%)
Sep 22, 2020
3.210
3.225
2.830
2.840
19,218
-0.28(-8.97%)
Sep 21, 2020
3.290
3.370
2.910
3.120
62,726
+0.33(+11.83%)
Sep 18, 2020
3.950
4.160
2.760
2.790
118,000
-0.95(-25.40%)
Sep 17, 2020
2.770
3.980
2.770
3.740
43,292
+0.85(+29.41%)
Sep 16, 2020
2.890
3.060
2.770
2.890
31,221
-0.01(-0.34%)
Sep 15, 2020
3.000
3.075
2.800
2.900
45,990
-0.13(-4.29%)
Sep 14, 2020
2.800
3.130
2.754
3.030
47,292
+0.05(+1.68%)
Sep 11, 2020
3.240
3.250
2.920
2.980
46,400
+0.03(+1.02%)
Sep 10, 2020
2.560
3.250
2.560
2.950
145,181
+0.28(+10.49%)
Sep 09, 2020
2.320
3.890
2.320
2.670
329,532
+0.44(+19.73%)
Sep 08, 2020
1.990
2.400
1.930
2.230
22,214
+0.30(+15.54%)
Sep 04, 2020
1.500
1.940
1.500
1.930
4,800
+0.09(+4.92%)
Sep 03, 2020
1.880
1.880
1.839
1.839
1,592
-0.10(-5.18%)
Sep 02, 2020
1.890
1.950
1.840
1.940
7,579
-0.01(-0.51%)
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
.