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 (%)
Jun 29, 2018
12.73
11.73
12.00
10,385
-0.06(-0.50%)
Jun 28, 2018
12.23
13.60
11.90
12.06
42,409
-0.28(-2.27%)
Jun 27, 2018
10.79
12.34
10.79
12.34
16,833
+1.69(+15.87%)
Jun 26, 2018
9.970
10.77
9.970
10.65
3,037
+0.78(+7.90%)
Jun 25, 2018
10.69
10.85
9.750
9.870
13,573
-1.03(-9.45%)
Jun 22, 2018
11.20
11.20
10.59
10.90
123,888
-0.35(-3.11%)
Jun 21, 2018
11.62
11.86
10.93
11.25
10,335
-0.51(-4.34%)
Jun 20, 2018
11.19
11.76
11.19
11.76
15,341
+0.65(+5.85%)
Jun 19, 2018
9.880
11.23
9.880
11.11
51,138
+0.75(+7.24%)
Jun 18, 2018
10.20
10.40
9.900
10.36
18,856
-0.07(-0.67%)
Jun 15, 2018
10.93
9.740
10.43
64,883
+0.43(+4.30%)
Jun 14, 2018
9.490
10.00
9.200
10.00
58,985
+0.45(+4.71%)
Jun 13, 2018
9.400
9.780
9.200
9.550
55,580
-0.01(-0.10%)
Jun 12, 2018
9.200
9.800
9.200
9.560
16,652
+0.39(+4.25%)
Jun 11, 2018
9.510
9.640
9.000
9.170
36,057
-0.47(-4.92%)
Jun 08, 2018
9.430
9.825
9.430
9.645
9,698
+0.21(+2.17%)
Jun 07, 2018
9.250
9.500
9.000
9.440
23,489
+0.11(+1.18%)
Jun 06, 2018
9.100
9.330
21,242
-0.44(-4.50%)
Jun 05, 2018
9.200
10.14
9.200
9.770
38,007
+0.57(+6.20%)
Jun 04, 2018
13.75
13.75
9.010
9.200
34,781
-3.90(-29.77%)
Jun 01, 2018
13.33
13.95
13.10
13.10
3,080
-0.45(-3.32%)
May 31, 2018
13.99
13.99
13.00
13.55
5,541
-0.65(-4.58%)
May 30, 2018
14.35
14.35
12.91
14.20
11,776
-0.11(-0.77%)
May 29, 2018
15.39
15.40
14.03
14.31
10,329
-1.69(-10.59%)
May 25, 2018
16.00
16.00
16.00
0
-0.32(-1.99%)
May 24, 2018
16.29
16.44
16.23
16.33
1,159
+0.08(+0.49%)
May 23, 2018
16.70
16.70
16.12
16.25
4,101
-0.18(-1.10%)
May 22, 2018
16.70
17.13
16.08
16.43
1,941
+0.35(+2.18%)
May 21, 2018
16.81
17.26
16.08
16.08
5,387
-0.39(-2.37%)
May 18, 2018
15.62
16.82
15.61
16.47
5,381
-0.30(-1.79%)
May 17, 2018
16.50
17.07
16.50
16.77
24,182
+0.02(+0.12%)
May 16, 2018
16.83
16.93
16.75
16.75
10,366
-0.20(-1.18%)
May 15, 2018
17.24
17.24
16.75
16.95
2,260
+0.20(+1.19%)
May 14, 2018
16.07
17.38
15.88
16.75
6,289
-0.23(-1.35%)
May 11, 2018
17.47
17.47
16.98
16.98
999
+0.43(+2.60%)
May 10, 2018
17.40
17.97
16.55
16.55
1,223
-0.01(-0.06%)
May 09, 2018
17.39
18.05
16.01
16.56
4,435
-1.05(-5.96%)
May 08, 2018
17.43
17.84
17.18
17.61
12,232
-0.01(-0.06%)
May 07, 2018
17.08
17.62
17.00
17.62
521
-0.21(-1.18%)
May 04, 2018
18.00
18.30
17.36
17.83
1,844
+0.78(+4.57%)
May 03, 2018
17.64
17.64
17.04
17.05
1,110
-0.71(-4.00%)
May 02, 2018
18.23
18.30
17.75
17.76
2,227
-0.07(-0.39%)
May 01, 2018
17.50
17.83
17.50
17.83
655
-0.48(-2.62%)
Apr 30, 2018
17.01
18.31
17.01
18.31
461
+0.53(+2.98%)
Apr 27, 2018
17.34
18.85
17.34
17.78
957
+0.43(+2.48%)
Apr 26, 2018
17.16
17.50
17.16
17.35
2,631
-0.15(-0.86%)
Apr 25, 2018
17.50
17.50
17.50
17.50
861
-0.52(-2.89%)
Apr 24, 2018
18.25
18.89
17.11
18.02
3,767
+0.01(+0.06%)
Apr 23, 2018
18.80
18.90
18.00
18.01
3,337
-0.67(-3.59%)
Apr 20, 2018
18.11
18.68
18.00
18.68
1,016
+0.00(+0.00%)
Apr 19, 2018
18.22
18.79
18.00
18.68
3,643
+0.48(+2.64%)
Apr 18, 2018
18.20
18.41
18.20
18.20
796
-0.42(-2.26%)
Apr 17, 2018
19.22
19.22
18.25
18.62
3,335
-1.17(-5.91%)
Apr 16, 2018
19.93
20.00
19.02
19.79
1,565
-0.81(-3.93%)
Apr 12, 2018
20.60
20.60
20.60
447
+0.83(+4.20%)
Apr 11, 2018
19.80
20.60
19.77
19.77
4,222
+0.07(+0.36%)
Apr 10, 2018
19.25
19.70
19.25
19.70
1,400
+0.70(+3.68%)
Apr 09, 2018
19.70
20.00
19.00
19.00
4,024
-0.99(-4.95%)
Apr 06, 2018
20.77
20.80
19.76
19.99
5,479
-1.91(-8.72%)
Apr 05, 2018
21.50
21.96
19.37
21.90
4,977
+0.40(+1.86%)
Apr 04, 2018
23.00
23.00
21.00
21.50
10,640
-0.11(-0.50%)
Apr 03, 2018
21.63
21.63
21.51
21.61
1,104
-0.39(-1.78%)
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
.