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 (%)
Dec 31, 2021
2.410
3.040
2.250
3.040
3,098,188
+0.63(+26.14%)
Dec 30, 2021
2.130
2.410
2.055
2.410
584,237
+0.29(+13.68%)
Dec 29, 2021
2.110
2.140
1.980
2.120
505,851
+0.03(+1.44%)
Dec 28, 2021
2.150
2.280
1.970
2.090
458,816
+0.03(+1.46%)
Dec 27, 2021
2.000
2.190
1.790
2.060
487,482
+0.05(+2.49%)
Dec 23, 2021
2.350
2.380
1.990
2.010
733,635
-0.46(-18.62%)
Dec 22, 2021
2.020
2.550
2.001
2.470
1,504,573
+0.47(+23.50%)
Dec 21, 2021
1.870
2.170
1.790
2.000
372,793
+0.08(+4.17%)
Dec 20, 2021
1.780
2.000
1.660
1.920
758,618
-0.19(-9.00%)
Dec 17, 2021
1.820
2.290
1.820
2.110
1,072,441
+0.21(+11.05%)
Dec 16, 2021
1.700
2.090
1.670
1.900
2,306,110
+0.17(+9.83%)
Dec 15, 2021
1.710
1.840
1.610
1.730
2,140,878
-0.08(-4.42%)
Dec 14, 2021
2.150
2.540
1.710
1.810
38,898,288
+0.00(+0.00%)
Dec 13, 2021
1.760
3.400
1.600
1.810
91,284,408
+0.42(+30.22%)
Dec 10, 2021
1.460
1.460
1.385
1.390
8,584
-0.02(-1.42%)
Dec 09, 2021
1.510
1.510
1.405
1.410
13,645
-0.16(-10.19%)
Dec 08, 2021
1.500
1.600
1.430
1.570
39,291
+0.14(+9.79%)
Dec 07, 2021
1.310
1.470
1.304
1.430
57,824
+0.12(+9.16%)
Dec 06, 2021
1.300
1.320
1.300
1.310
13,715
-0.02(-1.50%)
Dec 03, 2021
1.450
1.450
1.330
1.330
7,514
-0.08(-5.67%)
Dec 02, 2021
1.480
1.480
1.350
1.410
6,455
-0.05(-3.42%)
Dec 01, 2021
1.610
1.610
1.460
1.460
4,490
-0.08(-5.50%)
Nov 30, 2021
1.557
1.577
1.550
1.545
4,746
-0.06(-3.44%)
Nov 29, 2021
1.504
1.690
1.489
1.600
59,459
+0.10(+6.67%)
Nov 26, 2021
1.570
1.570
1.500
1.500
8,827
-0.10(-6.25%)
Nov 24, 2021
1.630
1.630
1.600
1.600
3,972
+0.00(+0.00%)
Nov 23, 2021
1.670
1.670
1.600
1.600
671
+0.04(+2.56%)
Nov 22, 2021
1.560
1.590
1.540
1.560
4,756
+0.02(+1.30%)
Nov 19, 2021
1.690
1.690
1.530
1.540
9,745
-0.12(-7.23%)
Nov 18, 2021
1.815
1.709
1.660
1.660
7,330
-0.15(-8.29%)
Nov 17, 2021
1.980
1.980
1.770
1.810
10,910
+0.04(+2.27%)
Nov 16, 2021
1.830
1.893
1.650
1.770
31,597
-0.08(-4.33%)
Nov 15, 2021
1.910
1.940
1.840
1.850
33,221
+0.01(+0.54%)
Nov 12, 2021
1.830
1.890
1.810
1.840
5,239
+0.04(+2.22%)
Nov 11, 2021
1.980
1.980
1.780
1.800
57,706
-0.18(-9.20%)
Nov 10, 2021
2.020
1.982
62,841
-0.06(-2.96%)
Nov 09, 2021
2.000
2.050
1.990
2.043
31,573
+0.01(+0.63%)
Nov 08, 2021
2.010
2.050
1.990
2.030
13,403
+0.04(+2.01%)
Nov 05, 2021
2.010
2.043
1.990
1.990
12,477
-0.04(-1.97%)
Nov 04, 2021
2.030
2.090
2.005
2.030
34,651
+0.03(+1.50%)
Nov 03, 2021
2.008
2.031
1.960
2.000
14,490
-0.02(-0.99%)
Nov 02, 2021
2.030
2.040
1.975
2.020
9,493
-0.03(-1.46%)
Nov 01, 2021
2.070
2.120
2.010
2.050
22,293
-0.02(-0.97%)
Oct 29, 2021
2.100
2.110
2.003
2.070
22,335
-0.06(-2.81%)
Oct 28, 2021
2.040
2.140
2.020
2.130
60,725
+0.13(+6.50%)
Oct 27, 2021
1.980
2.043
1.975
2.000
27,916
+0.03(+1.52%)
Oct 26, 2021
1.970
1.970
24,343
-0.02(-0.76%)
Oct 25, 2021
2.022
2.022
1.970
1.985
15,007
+0.01(+0.57%)
Oct 22, 2021
2.020
2.020
1.970
1.974
10,371
-0.07(-3.25%)
Oct 21, 2021
2.040
2.060
2.010
2.040
7,351
-0.04(-1.92%)
Oct 20, 2021
2.050
2.100
2.036
2.080
12,151
+0.05(+2.46%)
Oct 19, 2021
2.230
2.230
2.020
2.030
31,516
-0.17(-7.73%)
Oct 18, 2021
2.050
2.210
1.970
2.200
109,502
+0.24(+12.24%)
Oct 15, 2021
1.990
2.000
1.960
1.960
293,337
-0.04(-2.00%)
Oct 14, 2021
2.008
2.053
1.988
2.000
17,963
-0.02(-0.99%)
Oct 13, 2021
2.060
2.190
2.000
2.020
8,965
-0.01(-0.49%)
Oct 12, 2021
1.990
2.035
1.990
2.030
2,896
-0.01(-0.49%)
Oct 11, 2021
2.000
2.040
1.980
2.040
2,473
+0.02(+0.99%)
Oct 08, 2021
1.980
2.164
1.980
2.020
8,475
+0.06(+3.06%)
Oct 07, 2021
2.040
2.093
1.960
1.960
17,957
-0.02(-1.01%)
Oct 06, 2021
2.100
2.199
1.910
1.980
20,506
-0.23(-10.41%)
Oct 05, 2021
2.280
2.280
2.120
2.210
16,070
+0.00(+0.00%)
Oct 04, 2021
2.330
2.390
2.140
2.210
61,847
-0.02(-0.90%)
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
.