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 (%)
Apr 30, 2019
8.690
8.740
8.453
8.740
2,791
+0.16(+1.86%)
Apr 29, 2019
8.783
8.905
8.500
8.580
4,518
-0.35(-3.92%)
Apr 26, 2019
8.760
8.950
8.650
8.930
6,200
+0.33(+3.84%)
Apr 25, 2019
8.570
8.960
8.570
8.600
5,731
-0.18(-2.05%)
Apr 24, 2019
8.620
8.980
8.620
8.780
2,797
+0.01(+0.11%)
Apr 23, 2019
8.470
8.990
8.470
8.770
5,708
+0.27(+3.18%)
Apr 22, 2019
8.610
8.700
8.500
8.500
3,609
-0.21(-2.41%)
Apr 18, 2019
8.450
8.920
8.450
8.710
9,100
+0.25(+2.96%)
Apr 17, 2019
9.200
9.200
8.460
8.460
5,053
+0.01(+0.12%)
Apr 16, 2019
7.985
8.700
7.985
8.450
4,674
+0.04(+0.48%)
Apr 15, 2019
8.770
8.770
8.410
8.410
8,982
-0.30(-3.44%)
Apr 12, 2019
8.910
9.000
8.710
8.710
1,000
-0.03(-0.34%)
Apr 11, 2019
8.710
9.103
8.710
8.740
3,070
-0.23(-2.56%)
Apr 10, 2019
9.200
9.250
8.970
8.970
817
-0.04(-0.44%)
Apr 09, 2019
8.680
9.250
8.606
9.010
5,658
+0.45(+5.26%)
Apr 08, 2019
8.590
8.720
8.550
8.560
4,873
-0.03(-0.35%)
Apr 05, 2019
8.610
8.610
8.550
8.590
4,700
+0.03(+0.35%)
Apr 04, 2019
8.700
8.840
8.560
8.560
3,193
-0.21(-2.39%)
Apr 03, 2019
8.840
8.840
8.553
8.770
1,286
-0.13(-1.46%)
Apr 02, 2019
8.830
9.000
8.830
8.900
925
+0.07(+0.79%)
Apr 01, 2019
8.910
8.910
8.760
8.830
1,330
-0.07(-0.79%)
Mar 29, 2019
8.890
9.060
8.800
8.900
4,700
-0.26(-2.84%)
Mar 28, 2019
9.250
9.250
9.160
9.160
1,093
+0.05(+0.55%)
Mar 27, 2019
8.790
9.220
8.790
9.110
3,171
+0.04(+0.44%)
Mar 26, 2019
8.840
9.070
8.840
9.070
599
+0.07(+0.78%)
Mar 25, 2019
8.910
9.070
8.870
9.000
1,979
-0.07(-0.77%)
Mar 22, 2019
9.150
9.240
8.700
9.070
6,800
-0.06(-0.66%)
Mar 21, 2019
8.790
9.230
8.790
9.130
4,833
+0.50(+5.79%)
Mar 20, 2019
8.880
9.620
8.000
8.630
21,837
-0.36(-4.00%)
Mar 19, 2019
8.550
9.540
8.550
8.990
11,414
+0.06(+0.67%)
Mar 18, 2019
8.150
8.930
8.150
8.930
6,498
+0.77(+9.44%)
Mar 15, 2019
8.960
8.960
8.160
8.160
27,700
-0.66(-7.48%)
Mar 14, 2019
8.950
8.990
8.690
8.820
2,335
+0.07(+0.80%)
Mar 13, 2019
8.960
8.990
8.750
8.750
2,032
-0.10(-1.13%)
Mar 12, 2019
10.00
10.00
8.820
8.850
9,091
-0.61(-6.45%)
Mar 11, 2019
9.430
9.460
9.420
9.460
1,310
+0.04(+0.42%)
Mar 08, 2019
10.04
10.04
9.150
9.420
5,500
-1.04(-9.94%)
Mar 07, 2019
11.46
11.46
10.46
10.46
6,909
-0.50(-4.56%)
Mar 06, 2019
11.50
11.50
10.96
10.96
2,337
+0.06(+0.55%)
Mar 05, 2019
11.48
11.48
10.90
10.90
1,835
-0.60(-5.22%)
Mar 04, 2019
11.47
11.50
11.37
11.50
1,314
+0.85(+7.98%)
Mar 01, 2019
10.95
10.95
10.65
10.65
800
+0.38(+3.70%)
Feb 28, 2019
10.70
10.70
10.26
10.27
871
-0.68(-6.17%)
Feb 27, 2019
10.90
10.99
10.90
10.95
835
-0.29(-2.62%)
Feb 26, 2019
11.27
11.28
11.13
11.24
2,342
+0.29(+2.65%)
Feb 25, 2019
10.61
11.25
10.61
10.95
4,309
-0.30(-2.67%)
Feb 22, 2019
11.30
11.54
11.13
11.25
1,700
+0.27(+2.46%)
Feb 21, 2019
10.99
11.00
10.60
10.98
2,304
+0.03(+0.27%)
Feb 20, 2019
11.18
11.18
10.94
10.95
4,031
-0.70(-6.01%)
Feb 19, 2019
11.51
11.65
11.51
11.65
3,913
+1.19(+11.38%)
Feb 15, 2019
10.83
10.83
10.46
10.46
1,100
-0.35(-3.24%)
Feb 14, 2019
10.57
10.81
10.57
10.81
1,006
+0.30(+2.85%)
Feb 13, 2019
10.86
10.86
10.51
10.51
1,182
-0.40(-3.67%)
Feb 12, 2019
11.01
11.24
10.91
10.91
1,760
-0.11(-1.00%)
Feb 11, 2019
11.15
11.15
11.02
11.02
1,554
-0.29(-2.52%)
Feb 08, 2019
11.19
11.42
11.19
11.30
1,400
+0.04(+0.31%)
Feb 07, 2019
12.27
12.27
11.27
11.27
4,441
-1.09(-8.82%)
Feb 06, 2019
13.15
13.15
12.36
12.36
2,843
-1.06(-7.90%)
Feb 05, 2019
13.84
13.84
13.15
13.42
4,657
-0.37(-2.68%)
Feb 04, 2019
14.00
14.02
13.79
13.79
4,897
-0.19(-1.36%)
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
.