U.S. markets close in 1 hour 1 minute

Nuverra Environmental Solutions, Inc. (NES)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.6800-0.0700 (-2.55%)
As of 2:51PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20212.68002.75562.51002.68002.680040,161
Jan 26, 20212.80002.80002.71002.75002.750012,700
Jan 25, 20212.86002.86002.61002.80002.800041,400
Jan 22, 20212.76002.76002.65002.75002.750026,800
Jan 21, 20212.94002.94002.70002.75002.750066,300
Jan 20, 20212.76002.91002.71002.86002.860083,200
Jan 19, 20212.78002.95002.69002.83002.830075,200
Jan 15, 20212.68002.85002.68002.79002.790088,800
Jan 14, 20212.75002.80802.55002.68002.6800101,400
Jan 13, 20212.50002.99002.40002.85002.8500385,900
Jan 12, 20212.38002.50002.31002.40002.400079,200
Jan 11, 20212.35002.55002.29002.35002.3500136,900
Jan 08, 20212.35002.36002.20002.28002.280054,100
Jan 07, 20212.06002.43002.06002.28002.280058,400
Jan 06, 20212.11002.30002.11002.20002.200052,800
Jan 05, 20212.11502.27002.10002.14002.140044,300
Jan 04, 20212.05002.14501.99102.08002.0800211,100
Dec 31, 20202.18002.20002.08002.13002.130070,900
Dec 30, 20202.30002.45102.10002.11002.1100133,300
Dec 29, 20202.66002.66002.25002.25002.2500141,200
Dec 28, 20202.61002.85002.53502.69002.6900169,900
Dec 24, 20202.61002.78002.55002.56002.560065,600
Dec 23, 20202.89002.91102.60002.83002.8300221,900
Dec 22, 20203.00003.00002.50003.00003.0000964,200
Dec 21, 20203.25005.98002.64003.05003.050010,459,000
Dec 18, 20202.40002.41002.34002.34002.340013,300
Dec 17, 20202.40002.41002.37002.41002.41008,400
Dec 16, 20202.40702.41002.29002.29002.29003,400
Dec 15, 20202.38002.39002.32202.37102.37106,200
Dec 14, 20202.41002.41002.39002.39002.39005,700
Dec 11, 20202.47002.52002.38002.42002.42002,400
Dec 10, 20202.34002.53002.34002.46002.46003,600
Dec 09, 20202.41902.45002.35002.41002.410011,100
Dec 08, 20202.30002.45002.22002.40002.400016,200
Dec 07, 20202.33002.42002.27502.29002.29001,600
Dec 04, 20202.36002.36002.20002.29002.290014,000
Dec 03, 20202.20002.32002.17202.30002.30007,000
Dec 02, 20202.24002.32002.12102.32002.32003,200
Dec 01, 20202.25002.33002.11002.24002.24006,100
Nov 30, 20202.37202.39002.30002.30002.30004,200
Nov 27, 20202.36002.41002.36002.40902.40901,700
Nov 25, 20202.74002.74002.28002.37502.375017,900
Nov 24, 20202.52002.52002.20002.25002.250016,800
Nov 23, 20202.16002.19502.13002.19502.19506,400
Nov 20, 20202.16002.16002.12002.16002.16003,400
Nov 19, 20202.14002.16002.07002.12002.12007,300
Nov 18, 20202.13002.14002.00002.14002.14004,700
Nov 17, 20202.12002.14002.01002.07002.07005,300
Nov 16, 20201.96002.16001.96002.01002.010019,000
Nov 13, 20201.95001.95001.85001.89001.89002,600
Nov 12, 20201.94701.94701.81001.94501.94507,800
Nov 11, 20201.91001.96001.83601.92001.92005,300
Nov 10, 20201.87002.01901.84101.88001.880018,500
Nov 09, 20202.10002.11201.76001.86001.860030,100
Nov 06, 20202.15002.19002.00002.01002.010015,800
Nov 05, 20202.19002.29002.18002.18502.18508,000
Nov 04, 20202.34002.34002.29002.29002.29002,100
Nov 03, 20202.30502.31702.26002.29002.29001,500
Nov 02, 20202.35002.35002.25002.25002.25002,800
Oct 30, 20202.46002.46002.35002.36002.36003,600
Oct 29, 20202.30002.40802.30002.35002.35002,900
Oct 28, 20202.45302.60002.31002.58702.58702,000
Oct 27, 20202.50002.56002.38002.50002.50003,300
Oct 26, 20202.53002.54702.44602.54702.5470800
Oct 23, 20202.62302.66002.61202.66002.66002,500
Oct 22, 20202.69002.73002.20002.55002.550033,500
Oct 21, 20203.01003.01002.80302.81002.81006,600
Oct 20, 20203.41003.41002.95003.02503.02508,200
Oct 19, 20202.55003.40002.55002.92002.920043,900
Oct 16, 20202.37102.48702.37102.46002.46001,600
Oct 15, 20202.45002.45002.35002.42002.42001,000
Oct 14, 20202.39002.39002.37502.37502.3750800
Oct 13, 20202.37002.43702.37002.41902.41902,300
Oct 12, 20202.39002.49002.33002.33002.33002,500
Oct 09, 20202.43002.49002.33502.39002.39005,200
Oct 08, 20202.19502.33002.19002.30002.30006,700
Oct 07, 20202.23002.35302.17002.17002.17001,700
Oct 06, 20202.42602.45002.29002.31002.31006,000
Oct 05, 20202.37002.54002.37002.47002.47005,800
Oct 02, 20202.32302.49002.32302.34002.34005,400
Oct 01, 20202.29002.38002.29002.37002.3700600
Sep 30, 20202.27002.60002.27002.32002.32004,100
Sep 29, 20202.66002.70002.42602.50002.500014,300
Sep 28, 20202.73002.77802.64002.65002.65005,800
Sep 25, 20202.91002.91002.67002.67002.67008,400
Sep 24, 20202.79002.95002.79002.91002.910010,400
Sep 23, 20202.75003.01002.75002.89002.890013,700
Sep 22, 20203.21003.22502.83002.84002.840019,200
Sep 21, 20203.29003.37002.91003.12003.120062,700
Sep 18, 20203.95004.16002.76002.79002.7900118,000
Sep 17, 20202.77003.98002.77003.74003.740043,300
Sep 16, 20202.89003.06002.77002.89002.890031,200
Sep 15, 20203.00003.07502.80002.90002.900046,000
Sep 14, 20202.80003.13002.75403.03003.030047,300
Sep 11, 20203.24003.25002.92002.98002.980046,400
Sep 10, 20202.56003.25002.56002.95002.9500145,200
Sep 09, 20202.32303.88802.32002.67002.6700329,800
Sep 08, 20201.93002.40001.93002.23002.230022,200
Sep 04, 20201.50001.94001.50001.93001.93004,900
Sep 03, 20201.88001.88001.84001.84001.84001,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...