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 (%)
Aug 30, 2019
3.820
3.820
3.820
3.820
300
+0.13(+3.52%)
Aug 29, 2019
3.700
3.700
3.690
3.690
504
+0.00(+0.00%)
Aug 28, 2019
3.600
3.690
3.600
3.690
2,876
+0.09(+2.50%)
Aug 27, 2019
3.600
3.850
3.600
3.600
8,366
-0.02(-0.50%)
Aug 26, 2019
3.618
3.620
3.600
3.618
1,399
-0.13(-3.39%)
Aug 23, 2019
3.610
3.745
3.600
3.745
2,100
-0.13(-3.48%)
Aug 22, 2019
3.662
3.920
3.662
3.880
2,270
-0.02(-0.51%)
Aug 21, 2019
3.660
3.900
3.660
3.900
1,011
+0.23(+6.27%)
Aug 20, 2019
3.530
3.700
3.250
3.670
1,049
+0.19(+5.46%)
Aug 19, 2019
3.290
3.763
3.290
3.480
12,855
-0.28(-7.45%)
Aug 16, 2019
3.980
3.980
3.495
3.760
10,300
-0.47(-11.11%)
Aug 15, 2019
4.250
4.250
4.010
4.230
7,122
-0.02(-0.47%)
Aug 14, 2019
4.750
4.860
3.480
4.250
15,219
-0.85(-16.67%)
Aug 13, 2019
5.476
5.476
4.670
5.100
14,768
+0.01(+0.20%)
Aug 12, 2019
4.770
5.500
4.480
5.090
17,983
+0.72(+16.48%)
Aug 09, 2019
3.580
4.640
3.285
4.370
11,500
+0.40(+10.08%)
Aug 08, 2019
4.430
4.700
3.970
3.970
7,785
-0.07(-1.73%)
Aug 07, 2019
3.256
4.190
3.256
4.040
11,303
+0.75(+22.80%)
Aug 06, 2019
3.330
3.450
3.260
3.290
4,417
+0.17(+5.45%)
Aug 05, 2019
3.400
3.400
3.050
3.120
27,683
-0.27(-7.96%)
Aug 02, 2019
3.290
3.440
3.290
3.390
4,400
+0.14(+4.31%)
Aug 01, 2019
4.100
4.100
3.000
3.250
24,973
-0.60(-15.58%)
Jul 31, 2019
4.010
4.090
3.830
3.850
15,037
-0.48(-11.09%)
Jul 30, 2019
4.600
4.730
4.330
4.330
1,997
-0.18(-3.99%)
Jul 29, 2019
4.630
4.940
4.510
4.510
2,852
-0.53(-10.52%)
Jul 26, 2019
4.880
5.040
4.880
5.040
1,200
+0.40(+8.62%)
Jul 25, 2019
4.680
4.780
4.500
4.640
2,239
-0.07(-1.49%)
Jul 24, 2019
4.700
5.030
4.700
4.710
5,426
-0.20(-4.07%)
Jul 23, 2019
5.130
5.140
4.451
4.910
26,421
-0.13(-2.58%)
Jul 22, 2019
5.600
5.600
5.040
5.040
2,643
-0.11(-2.14%)
Jul 19, 2019
5.240
5.240
5.050
5.150
3,300
-0.13(-2.46%)
Jul 18, 2019
5.950
6.250
5.110
5.280
23,408
-0.62(-10.51%)
Jul 17, 2019
6.020
6.300
5.770
5.900
22,267
-0.07(-1.19%)
Jul 16, 2019
6.850
6.870
5.925
5.971
9,050
-0.80(-11.80%)
Jul 15, 2019
5.450
6.790
5.450
6.770
16,654
+1.32(+24.22%)
Jul 12, 2019
5.460
5.700
5.216
5.450
7,800
+0.09(+1.68%)
Jul 11, 2019
6.060
6.060
4.660
5.360
25,696
-0.72(-11.84%)
Jul 10, 2019
6.150
6.490
5.880
6.080
24,597
+0.35(+6.11%)
Jul 09, 2019
6.560
6.665
5.694
5.730
27,807
-1.21(-17.44%)
Jul 08, 2019
5.300
7.694
5.300
6.940
161,102
+1.89(+37.43%)
Jul 05, 2019
5.510
5.790
5.000
5.050
12,800
-0.39(-7.17%)
Jul 03, 2019
5.300
5.833
4.930
5.440
29,900
+0.19(+3.62%)
Jul 02, 2019
3.780
5.250
3.780
5.250
33,565
+1.50(+40.00%)
Jul 01, 2019
4.240
4.290
3.720
3.750
49,122
-0.36(-8.76%)
Jun 28, 2019
4.060
4.550
3.710
4.110
163,100
+0.08(+1.99%)
Jun 27, 2019
4.090
4.490
3.980
4.030
26,468
+0.01(+0.25%)
Jun 26, 2019
4.080
4.450
4.020
4.020
14,297
+0.02(+0.50%)
Jun 25, 2019
4.190
4.440
4.000
4.000
12,731
-0.20(-4.76%)
Jun 24, 2019
4.550
4.850
4.150
4.200
19,251
-0.60(-12.50%)
Jun 21, 2019
4.460
4.800
4.420
4.800
12,000
+0.45(+10.34%)
Jun 20, 2019
4.750
4.750
4.210
4.350
22,782
-0.16(-3.55%)
Jun 19, 2019
4.340
4.510
3.996
4.510
37,934
+0.22(+5.13%)
Jun 18, 2019
3.850
4.510
3.850
4.290
10,638
+0.27(+6.72%)
Jun 17, 2019
4.150
4.660
4.020
4.020
17,408
-0.10(-2.43%)
Jun 14, 2019
4.916
4.916
4.120
4.120
15,400
-0.37(-8.24%)
Jun 13, 2019
4.510
4.610
4.090
4.490
13,843
+0.08(+1.81%)
Jun 12, 2019
4.560
4.650
4.097
4.410
15,400
-0.11(-2.43%)
Jun 11, 2019
4.440
4.585
4.189
4.520
9,680
+0.28(+6.60%)
Jun 10, 2019
4.000
4.360
3.925
4.240
10,914
+0.13(+3.16%)
Jun 07, 2019
4.050
4.529
4.030
4.110
11,500
+0.10(+2.49%)
Jun 06, 2019
4.750
4.750
3.780
4.010
19,574
-0.63(-13.58%)
Jun 05, 2019
4.340
4.640
4.250
4.640
6,726
+0.39(+9.18%)
Jun 04, 2019
4.020
4.815
4.020
4.250
8,703
+0.30(+7.59%)
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
.