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 (%)
Sep 30, 2020
2.270
2.600
2.270
2.320
4,099
-0.18(-7.20%)
Sep 29, 2020
2.660
2.700
2.426
2.500
14,345
-0.15(-5.66%)
Sep 28, 2020
2.730
2.778
2.640
2.650
5,800
-0.02(-0.75%)
Sep 25, 2020
2.910
2.910
2.670
2.670
8,300
-0.24(-8.25%)
Sep 24, 2020
2.790
2.950
2.790
2.910
10,431
+0.02(+0.69%)
Sep 23, 2020
2.750
3.010
2.750
2.890
13,672
+0.05(+1.76%)
Sep 22, 2020
3.210
3.225
2.830
2.840
19,218
-0.28(-8.97%)
Sep 21, 2020
3.290
3.370
2.910
3.120
62,726
+0.33(+11.83%)
Sep 18, 2020
3.950
4.160
2.760
2.790
118,000
-0.95(-25.40%)
Sep 17, 2020
2.770
3.980
2.770
3.740
43,292
+0.85(+29.41%)
Sep 16, 2020
2.890
3.060
2.770
2.890
31,221
-0.01(-0.34%)
Sep 15, 2020
3.000
3.075
2.800
2.900
45,990
-0.13(-4.29%)
Sep 14, 2020
2.800
3.130
2.754
3.030
47,292
+0.05(+1.68%)
Sep 11, 2020
3.240
3.250
2.920
2.980
46,400
+0.03(+1.02%)
Sep 10, 2020
2.560
3.250
2.560
2.950
145,181
+0.28(+10.49%)
Sep 09, 2020
2.320
3.890
2.320
2.670
329,532
+0.44(+19.73%)
Sep 08, 2020
1.990
2.400
1.930
2.230
22,214
+0.30(+15.54%)
Sep 04, 2020
1.500
1.940
1.500
1.930
4,800
+0.09(+4.92%)
Sep 03, 2020
1.880
1.880
1.839
1.839
1,592
-0.10(-5.18%)
Sep 02, 2020
1.890
1.950
1.840
1.940
7,579
-0.01(-0.51%)
Sep 01, 2020
1.950
1.950
1.860
1.950
8,865
-0.03(-1.52%)
Aug 31, 2020
2.240
2.240
1.860
1.980
9,337
+0.15(+8.20%)
Aug 28, 2020
1.880
2.044
1.808
1.830
5,800
-0.17(-8.50%)
Aug 27, 2020
2.020
2.020
1.990
2.000
6,986
-0.07(-3.57%)
Aug 26, 2020
2.056
2.074
2.050
2.074
837
+0.02(+0.97%)
Aug 25, 2020
2.105
2.105
2.050
2.054
3,007
-0.01(-0.53%)
Aug 24, 2020
2.140
2.240
2.050
2.065
12,860
-0.08(-3.81%)
Aug 21, 2020
2.150
2.193
2.140
2.147
5,700
-0.06(-2.86%)
Aug 20, 2020
2.240
2.290
2.150
2.210
10,740
-0.03(-1.34%)
Aug 19, 2020
2.220
2.390
2.163
2.240
15,593
-0.11(-4.68%)
Aug 18, 2020
2.230
2.390
2.230
2.350
17,294
+0.04(+1.74%)
Aug 17, 2020
2.650
2.650
2.160
2.310
29,807
-0.13(-5.14%)
Aug 14, 2020
2.500
3.050
2.350
2.435
171,100
+0.08(+3.62%)
Aug 13, 2020
1.870
2.427
1.870
2.350
47,544
+0.49(+26.51%)
Aug 12, 2020
1.968
1.968
1.805
1.858
7,110
-0.04(-2.23%)
Aug 11, 2020
2.000
2.030
1.855
1.900
5,555
-0.20(-9.52%)
Aug 10, 2020
2.010
2.135
1.940
2.100
5,500
+0.17(+8.81%)
Aug 07, 2020
1.920
2.047
1.920
1.930
6,500
+0.01(+0.52%)
Aug 06, 2020
1.950
2.090
1.910
1.920
9,675
+0.02(+1.05%)
Aug 05, 2020
2.090
2.090
1.890
1.900
4,335
-0.01(-0.64%)
Aug 04, 2020
1.803
1.912
1.800
1.912
4,698
-0.02(-1.17%)
Aug 03, 2020
2.140
2.140
1.830
1.935
11,196
-0.21(-10.00%)
Jul 31, 2020
2.140
2.250
1.960
2.150
12,500
+0.01(+0.47%)
Jul 30, 2020
2.490
2.720
2.090
2.140
41,037
-0.17(-7.50%)
Jul 29, 2020
1.810
2.500
1.800
2.313
47,975
+0.55(+30.94%)
Jul 28, 2020
1.767
1.767
1.767
1.767
378
-0.01(-0.39%)
Jul 27, 2020
1.750
1.810
1.750
1.774
2,019
-0.05(-2.54%)
Jul 24, 2020
1.900
1.930
1.820
1.820
6,300
+0.09(+5.20%)
Jul 23, 2020
1.870
1.870
1.700
1.730
9,375
-0.03(-1.71%)
Jul 22, 2020
1.740
1.760
1.740
1.760
525
-0.10(-5.37%)
Jul 21, 2020
1.870
1.930
1.810
1.860
9,074
-0.01(-0.53%)
Jul 20, 2020
1.870
1.960
1.870
1.870
9,207
+0.07(+3.89%)
Jul 17, 2020
1.700
1.980
1.700
1.800
7,800
+0.10(+5.88%)
Jul 16, 2020
1.755
1.775
1.700
1.700
3,029
-0.11(-6.08%)
Jul 15, 2020
1.910
1.950
1.700
1.810
10,506
-0.05(-2.69%)
Jul 14, 2020
1.910
1.928
1.860
1.860
3,396
-0.09(-4.62%)
Jul 13, 2020
2.140
2.140
1.860
1.950
5,112
-0.15(-7.14%)
Jul 10, 2020
1.970
2.100
1.930
2.100
6,300
+0.12(+6.06%)
Jul 09, 2020
1.986
2.030
1.910
1.980
6,693
-0.05(-2.46%)
Jul 08, 2020
2.125
2.200
1.965
2.030
4,508
-0.02(-0.98%)
Jul 07, 2020
2.170
2.310
2.050
2.050
12,523
-0.12(-5.60%)
Jul 06, 2020
2.170
2.430
2.170
2.172
8,265
+0.00(+0.08%)
Jul 02, 2020
2.190
2.520
2.170
2.170
13,600
-0.14(-6.06%)
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
.