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 (%)
Feb 23, 2022
2.149
0
+0.22(+11.35%)
Feb 22, 2022
1.800
1.950
1.780
1.930
86,747
+0.07(+3.76%)
Feb 18, 2022
1.860
0
-0.01(-0.53%)
Feb 17, 2022
1.900
2.010
1.850
1.870
67,611
-0.05(-2.60%)
Feb 16, 2022
1.830
1.980
1.830
1.920
64,182
+0.07(+3.78%)
Feb 15, 2022
1.800
1.886
1.800
1.850
15,742
+0.03(+1.65%)
Feb 14, 2022
1.910
1.910
1.820
1.820
64,083
-0.03(-1.62%)
Feb 11, 2022
1.800
1.944
1.800
1.850
140,465
+0.05(+2.78%)
Feb 10, 2022
1.880
1.950
1.800
1.800
32,059
-0.11(-5.76%)
Feb 09, 2022
1.950
1.960
1.860
1.910
76,026
-0.04(-2.05%)
Feb 08, 2022
2.050
2.090
1.930
1.950
72,495
-0.14(-6.70%)
Feb 07, 2022
2.030
2.190
1.990
2.090
182,522
-0.23(-9.91%)
Feb 04, 2022
1.850
2.320
1.850
2.320
53,306
+0.42(+22.11%)
Feb 03, 2022
1.830
1.900
44,681
-0.03(-1.55%)
Feb 02, 2022
1.770
2.000
1.770
1.930
146,262
+0.13(+7.22%)
Feb 01, 2022
1.740
1.840
1.714
1.800
78,523
+0.02(+1.12%)
Jan 31, 2022
1.600
1.780
1.780
135,697
+0.17(+10.56%)
Jan 28, 2022
1.620
1.700
1.589
1.610
48,800
-0.01(-0.62%)
Jan 27, 2022
1.800
1.850
1.611
1.620
150,229
-0.14(-7.95%)
Jan 26, 2022
1.640
1.870
1.640
1.760
127,406
+0.02(+1.15%)
Jan 25, 2022
1.620
1.814
1.600
1.740
238,417
+0.05(+2.96%)
Jan 24, 2022
1.630
1.710
1.570
1.690
195,278
-0.04(-2.31%)
Jan 21, 2022
1.860
1.900
1.708
1.730
144,233
-0.19(-9.90%)
Jan 20, 2022
2.180
2.263
1.900
1.920
291,825
-0.30(-13.51%)
Jan 19, 2022
2.320
2.340
2.163
2.220
162,554
-0.10(-4.31%)
Jan 18, 2022
2.190
2.380
2.150
2.320
324,946
+0.05(+2.20%)
Jan 14, 2022
2.270
0
+0.06(+2.71%)
Jan 13, 2022
2.140
2.360
2.110
2.210
692,390
-0.01(-0.45%)
Jan 12, 2022
2.500
2.650
2.180
2.220
1,691,503
-0.20(-8.26%)
Jan 11, 2022
2.500
3.170
2.350
2.420
17,595,808
+0.10(+4.31%)
Jan 10, 2022
2.250
2.440
2.220
2.320
586,018
+0.07(+3.11%)
Jan 07, 2022
2.640
2.790
2.250
2.250
1,210,335
-0.58(-20.49%)
Jan 06, 2022
3.000
3.260
2.729
2.830
1,407,622
-0.04(-1.39%)
Jan 05, 2022
2.710
3.092
2.630
2.870
1,718,460
+0.30(+11.67%)
Jan 04, 2022
2.940
3.120
2.560
2.570
1,086,150
-0.46(-15.18%)
Jan 03, 2022
3.070
4.560
2.700
3.030
10,293,152
-0.01(-0.33%)
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%)
Oct 01, 2021
1.990
2.380
1.989
2.230
61,125
+0.25(+12.79%)
Sep 30, 2021
2.020
2.025
1.970
1.977
5,816
-0.00(-0.14%)
Sep 29, 2021
2.050
2.099
1.980
1.980
9,690
-0.02(-1.00%)
Sep 28, 2021
2.030
2.040
2.000
2.000
12,692
-0.09(-4.31%)
Sep 27, 2021
2.120
2.170
2.040
2.090
26,485
+0.01(+0.71%)
Sep 24, 2021
2.070
2.075
2.070
2.075
595
-0.04(-1.67%)
Sep 23, 2021
2.108
2.134
2.070
2.110
11,617
+0.01(+0.50%)
Sep 22, 2021
2.125
2.130
2.075
2.100
9,569
-0.09(-4.11%)
Sep 21, 2021
2.140
2.200
2.100
2.190
15,535
+0.04(+1.86%)
Sep 20, 2021
2.050
2.200
2.050
2.150
43,717
+0.06(+2.87%)
Sep 17, 2021
2.200
2.220
2.090
2.090
17,913
-0.02(-0.95%)
Sep 16, 2021
2.140
2.140
2.110
2.110
619
+0.01(+0.48%)
Sep 15, 2021
2.250
2.310
2.100
2.100
25,282
-0.16(-6.94%)
Sep 14, 2021
2.210
2.306
2.210
2.257
13,918
+0.00(+0.11%)
Sep 13, 2021
2.300
2.345
2.253
2.254
13,742
-0.10(-4.08%)
Sep 10, 2021
2.300
2.450
2.300
2.350
61,735
+0.06(+2.62%)
Sep 09, 2021
2.290
2.330
2.250
2.290
4,379
-0.02(-0.87%)
Sep 07, 2021
2.310
2.310
2.310
311
+0.03(+1.32%)
Sep 03, 2021
2.294
2.300
2.265
2.280
1,987
-0.01(-0.44%)
Sep 02, 2021
2.280
2.320
2.280
2.290
3,771
+0.01(+0.44%)
Sep 01, 2021
2.290
2.290
2.277
2.280
3,226
-0.01(-0.44%)
Aug 31, 2021
2.140
2.420
2.140
2.290
16,422
+0.08(+3.62%)
Aug 30, 2021
2.200
2.280
2.190
2.210
14,201
-0.01(-0.45%)
Aug 27, 2021
2.182
2.250
2.122
2.220
10,622
+0.07(+3.26%)
Aug 26, 2021
2.160
2.175
2.110
2.150
14,144
-0.01(-0.46%)
Aug 25, 2021
2.160
2.160
2.120
2.160
3,024
+0.01(+0.47%)
Aug 24, 2021
2.200
2.200
2.110
2.150
4,877
-0.04(-1.76%)
Aug 23, 2021
2.050
2.240
2.050
2.189
7,206
+0.10(+4.90%)
Aug 20, 2021
2.250
2.260
2.080
2.086
8,482
-0.16(-7.27%)
Aug 19, 2021
2.250
2.260
2.250
2.250
6,741
-0.01(-0.44%)
Aug 18, 2021
2.240
2.260
2.240
2.260
6,087
+0.01(+0.44%)
Aug 17, 2021
2.230
2.270
2.230
2.250
25,838
-0.01(-0.44%)
Aug 16, 2021
2.310
2.310
2.250
2.260
25,676
+0.05(+2.43%)
Aug 13, 2021
2.120
2.310
2.120
2.206
5,370
-0.15(-6.51%)
Aug 12, 2021
2.390
2.400
2.360
2.360
4,042
-0.04(-1.67%)
Aug 11, 2021
2.500
2.670
2.210
2.400
45,898
-0.06(-2.44%)
Aug 10, 2021
2.320
2.680
2.319
2.460
60,464
+0.16(+6.96%)
Aug 09, 2021
2.340
2.340
2.260
2.300
5,219
+0.00(+0.00%)
Aug 06, 2021
2.288
2.380
2.281
2.300
7,214
+0.02(+0.88%)
Aug 05, 2021
2.250
2.280
2.225
2.280
1,989
+0.04(+1.84%)
Aug 04, 2021
2.260
2.272
2.220
2.239
6,075
-0.02(-0.72%)
Aug 03, 2021
2.280
2.280
2.220
2.255
4,723
+0.00(+0.22%)
Aug 02, 2021
2.280
2.280
2.210
2.250
6,611
-0.03(-1.32%)
Jul 30, 2021
2.240
2.280
2.240
2.280
2,370
+0.06(+2.93%)
Jul 29, 2021
2.250
2.290
2.163
2.215
9,898
+0.05(+2.08%)
Jul 28, 2021
2.290
2.290
2.140
2.170
6,806
+0.02(+0.93%)
Jul 27, 2021
2.200
2.200
2.150
2.150
2,994
-0.06(-2.71%)
Jul 26, 2021
2.110
2.281
2.110
2.210
6,605
+0.06(+2.79%)
Jul 23, 2021
2.260
2.260
2.150
2.150
7,865
-0.13(-5.55%)
Jul 22, 2021
2.270
2.300
2.193
2.276
8,537
-0.03(-1.46%)
Jul 21, 2021
2.270
2.380
2.270
2.310
13,815
+0.02(+0.87%)
Jul 20, 2021
2.250
2.370
2.249
2.290
39,661
+0.09(+4.09%)
Jul 19, 2021
2.070
2.350
2.050
2.200
40,967
+0.13(+6.28%)
Jul 16, 2021
2.058
2.280
2.058
2.070
13,189
-0.02(-0.96%)
Jul 15, 2021
2.120
2.121
2.090
2.090
3,409
-0.03(-1.42%)
Jul 14, 2021
2.170
2.170
2.120
2.120
2,909
+0.02(+0.79%)
Jul 13, 2021
2.140
2.140
2.080
2.103
2,244
+0.01(+0.64%)
Jul 12, 2021
2.175
2.175
2.087
2.090
4,781
+0.00(+0.03%)
Jul 09, 2021
2.160
2.160
2.080
2.089
5,643
+0.01(+0.45%)
Jul 08, 2021
2.100
2.100
2.050
2.080
4,930
-0.06(-2.80%)
Jul 07, 2021
2.190
2.190
2.120
2.140
1,249
-0.05(-2.28%)
Jul 06, 2021
2.230
2.230
2.120
2.190
10,333
+0.01(+0.46%)
Jul 02, 2021
2.100
2.260
2.100
2.180
13,898
+0.00(+0.00%)
Jul 01, 2021
2.160
2.230
2.120
2.180
13,059
+0.02(+0.93%)
Jun 30, 2021
2.220
2.220
2.120
2.160
5,572
-0.09(-4.00%)
Jun 29, 2021
2.290
2.290
2.220
2.250
14,494
-0.06(-2.60%)
Jun 28, 2021
2.330
2.350
2.236
2.310
8,365
-0.02(-0.86%)
Jun 25, 2021
2.130
2.330
2.130
2.330
27,405
+0.22(+10.43%)
Jun 24, 2021
2.120
2.200
2.110
2.110
14,889
+0.06(+2.93%)
Jun 23, 2021
2.020
2.100
1.990
2.050
30,522
+0.06(+3.02%)
Jun 22, 2021
2.050
2.060
1.915
1.990
27,212
-0.05(-2.45%)
Jun 21, 2021
2.070
2.070
2.039
2.040
6,696
-0.06(-2.86%)
Jun 18, 2021
2.060
2.100
2.050
2.100
4,692
+0.02(+0.96%)
Jun 17, 2021
2.060
2.110
2.050
2.080
9,109
+0.03(+1.46%)
Jun 16, 2021
2.150
2.150
2.050
2.050
16,854
-0.09(-4.21%)
Jun 15, 2021
2.190
2.200
2.100
2.140
6,714
-0.02(-0.93%)
Jun 14, 2021
2.250
2.260
2.160
2.160
3,891
-0.07(-3.36%)
Jun 11, 2021
2.130
2.340
2.130
2.235
5,987
+0.01(+0.68%)
Jun 10, 2021
2.280
2.282
2.180
2.220
2,232
+0.04(+1.83%)
Jun 09, 2021
2.110
2.300
2.110
2.180
7,775
+0.02(+0.93%)
Jun 08, 2021
2.250
2.338
2.110
2.160
14,068
-0.04(-1.82%)
Jun 07, 2021
2.230
2.280
2.100
2.200
22,498
-0.14(-5.98%)
Jun 04, 2021
2.340
2.350
2.160
2.340
4,944
+0.05(+2.18%)
Jun 03, 2021
2.390
2.390
2.230
2.290
2,775
+0.06(+2.69%)
Jun 02, 2021
2.250
2.290
2.220
2.230
8,138
+0.01(+0.45%)
Jun 01, 2021
2.190
2.240
2.150
2.220
7,175
+0.07(+3.26%)
May 28, 2021
2.150
2.153
2.130
2.150
3,504
+0.02(+1.07%)
May 27, 2021
2.042
2.203
2.042
2.127
11,172
+0.13(+6.36%)
May 26, 2021
1.970
2.042
1.970
2.000
41,951
+0.04(+2.04%)
May 25, 2021
1.944
1.960
1.944
1.960
6,725
+0.01(+0.51%)
May 24, 2021
1.910
2.000
1.900
1.950
16,931
+0.03(+1.56%)
May 21, 2021
1.963
1.963
1.920
1.920
3,710
-0.01(-0.52%)
May 20, 2021
1.940
1.940
1.910
1.930
2,963
-0.02(-1.03%)
May 19, 2021
1.940
1.980
1.940
1.950
2,542
-0.03(-1.74%)
May 18, 2021
2.040
2.040
1.970
1.985
14,327
+0.03(+1.37%)
May 17, 2021
2.040
2.040
1.958
1.958
1,832
+0.01(+0.41%)
May 14, 2021
1.900
1.995
1.900
1.950
5,672
+0.05(+2.63%)
May 13, 2021
1.920
2.000
1.900
1.900
13,398
-0.08(-4.04%)
May 12, 2021
1.960
2.060
1.945
1.980
16,563
-0.04(-1.98%)
May 11, 2021
2.030
2.030
1.930
2.020
12,438
+0.00(+0.00%)
May 10, 2021
2.020
2.130
2.020
2.020
3,297
-0.09(-4.27%)
May 07, 2021
2.060
2.110
2.050
2.110
4,770
+0.10(+4.98%)
May 06, 2021
2.010
2.015
2.010
2.010
873
-0.01(-0.25%)
May 05, 2021
2.010
2.060
2.010
2.015
13,125
-0.02(-1.09%)
May 04, 2021
2.020
2.077
2.020
2.037
3,606
-0.00(-0.13%)
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
.