Nuverra Environmental Solutions, Inc. (NES)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

2.6800-0.0700 (-2.55%)

As of 2:51PM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2021	2.6800	2.7556	2.5100	2.6800	2.6800	40,161
Jan 26, 2021	2.8000	2.8000	2.7100	2.7500	2.7500	12,700
Jan 25, 2021	2.8600	2.8600	2.6100	2.8000	2.8000	41,400
Jan 22, 2021	2.7600	2.7600	2.6500	2.7500	2.7500	26,800
Jan 21, 2021	2.9400	2.9400	2.7000	2.7500	2.7500	66,300
Jan 20, 2021	2.7600	2.9100	2.7100	2.8600	2.8600	83,200
Jan 19, 2021	2.7800	2.9500	2.6900	2.8300	2.8300	75,200
Jan 15, 2021	2.6800	2.8500	2.6800	2.7900	2.7900	88,800
Jan 14, 2021	2.7500	2.8080	2.5500	2.6800	2.6800	101,400
Jan 13, 2021	2.5000	2.9900	2.4000	2.8500	2.8500	385,900
Jan 12, 2021	2.3800	2.5000	2.3100	2.4000	2.4000	79,200
Jan 11, 2021	2.3500	2.5500	2.2900	2.3500	2.3500	136,900
Jan 08, 2021	2.3500	2.3600	2.2000	2.2800	2.2800	54,100
Jan 07, 2021	2.0600	2.4300	2.0600	2.2800	2.2800	58,400
Jan 06, 2021	2.1100	2.3000	2.1100	2.2000	2.2000	52,800
Jan 05, 2021	2.1150	2.2700	2.1000	2.1400	2.1400	44,300
Jan 04, 2021	2.0500	2.1450	1.9910	2.0800	2.0800	211,100
Dec 31, 2020	2.1800	2.2000	2.0800	2.1300	2.1300	70,900
Dec 30, 2020	2.3000	2.4510	2.1000	2.1100	2.1100	133,300
Dec 29, 2020	2.6600	2.6600	2.2500	2.2500	2.2500	141,200
Dec 28, 2020	2.6100	2.8500	2.5350	2.6900	2.6900	169,900
Dec 24, 2020	2.6100	2.7800	2.5500	2.5600	2.5600	65,600
Dec 23, 2020	2.8900	2.9110	2.6000	2.8300	2.8300	221,900
Dec 22, 2020	3.0000	3.0000	2.5000	3.0000	3.0000	964,200
Dec 21, 2020	3.2500	5.9800	2.6400	3.0500	3.0500	10,459,000
Dec 18, 2020	2.4000	2.4100	2.3400	2.3400	2.3400	13,300
Dec 17, 2020	2.4000	2.4100	2.3700	2.4100	2.4100	8,400
Dec 16, 2020	2.4070	2.4100	2.2900	2.2900	2.2900	3,400
Dec 15, 2020	2.3800	2.3900	2.3220	2.3710	2.3710	6,200
Dec 14, 2020	2.4100	2.4100	2.3900	2.3900	2.3900	5,700
Dec 11, 2020	2.4700	2.5200	2.3800	2.4200	2.4200	2,400
Dec 10, 2020	2.3400	2.5300	2.3400	2.4600	2.4600	3,600
Dec 09, 2020	2.4190	2.4500	2.3500	2.4100	2.4100	11,100
Dec 08, 2020	2.3000	2.4500	2.2200	2.4000	2.4000	16,200
Dec 07, 2020	2.3300	2.4200	2.2750	2.2900	2.2900	1,600
Dec 04, 2020	2.3600	2.3600	2.2000	2.2900	2.2900	14,000
Dec 03, 2020	2.2000	2.3200	2.1720	2.3000	2.3000	7,000
Dec 02, 2020	2.2400	2.3200	2.1210	2.3200	2.3200	3,200
Dec 01, 2020	2.2500	2.3300	2.1100	2.2400	2.2400	6,100
Nov 30, 2020	2.3720	2.3900	2.3000	2.3000	2.3000	4,200
Nov 27, 2020	2.3600	2.4100	2.3600	2.4090	2.4090	1,700
Nov 25, 2020	2.7400	2.7400	2.2800	2.3750	2.3750	17,900
Nov 24, 2020	2.5200	2.5200	2.2000	2.2500	2.2500	16,800
Nov 23, 2020	2.1600	2.1950	2.1300	2.1950	2.1950	6,400
Nov 20, 2020	2.1600	2.1600	2.1200	2.1600	2.1600	3,400
Nov 19, 2020	2.1400	2.1600	2.0700	2.1200	2.1200	7,300
Nov 18, 2020	2.1300	2.1400	2.0000	2.1400	2.1400	4,700
Nov 17, 2020	2.1200	2.1400	2.0100	2.0700	2.0700	5,300
Nov 16, 2020	1.9600	2.1600	1.9600	2.0100	2.0100	19,000
Nov 13, 2020	1.9500	1.9500	1.8500	1.8900	1.8900	2,600
Nov 12, 2020	1.9470	1.9470	1.8100	1.9450	1.9450	7,800
Nov 11, 2020	1.9100	1.9600	1.8360	1.9200	1.9200	5,300
Nov 10, 2020	1.8700	2.0190	1.8410	1.8800	1.8800	18,500
Nov 09, 2020	2.1000	2.1120	1.7600	1.8600	1.8600	30,100
Nov 06, 2020	2.1500	2.1900	2.0000	2.0100	2.0100	15,800
Nov 05, 2020	2.1900	2.2900	2.1800	2.1850	2.1850	8,000
Nov 04, 2020	2.3400	2.3400	2.2900	2.2900	2.2900	2,100
Nov 03, 2020	2.3050	2.3170	2.2600	2.2900	2.2900	1,500
Nov 02, 2020	2.3500	2.3500	2.2500	2.2500	2.2500	2,800
Oct 30, 2020	2.4600	2.4600	2.3500	2.3600	2.3600	3,600
Oct 29, 2020	2.3000	2.4080	2.3000	2.3500	2.3500	2,900
Oct 28, 2020	2.4530	2.6000	2.3100	2.5870	2.5870	2,000
Oct 27, 2020	2.5000	2.5600	2.3800	2.5000	2.5000	3,300
Oct 26, 2020	2.5300	2.5470	2.4460	2.5470	2.5470	800
Oct 23, 2020	2.6230	2.6600	2.6120	2.6600	2.6600	2,500
Oct 22, 2020	2.6900	2.7300	2.2000	2.5500	2.5500	33,500
Oct 21, 2020	3.0100	3.0100	2.8030	2.8100	2.8100	6,600
Oct 20, 2020	3.4100	3.4100	2.9500	3.0250	3.0250	8,200
Oct 19, 2020	2.5500	3.4000	2.5500	2.9200	2.9200	43,900
Oct 16, 2020	2.3710	2.4870	2.3710	2.4600	2.4600	1,600
Oct 15, 2020	2.4500	2.4500	2.3500	2.4200	2.4200	1,000
Oct 14, 2020	2.3900	2.3900	2.3750	2.3750	2.3750	800
Oct 13, 2020	2.3700	2.4370	2.3700	2.4190	2.4190	2,300
Oct 12, 2020	2.3900	2.4900	2.3300	2.3300	2.3300	2,500
Oct 09, 2020	2.4300	2.4900	2.3350	2.3900	2.3900	5,200
Oct 08, 2020	2.1950	2.3300	2.1900	2.3000	2.3000	6,700
Oct 07, 2020	2.2300	2.3530	2.1700	2.1700	2.1700	1,700
Oct 06, 2020	2.4260	2.4500	2.2900	2.3100	2.3100	6,000
Oct 05, 2020	2.3700	2.5400	2.3700	2.4700	2.4700	5,800
Oct 02, 2020	2.3230	2.4900	2.3230	2.3400	2.3400	5,400
Oct 01, 2020	2.2900	2.3800	2.2900	2.3700	2.3700	600
Sep 30, 2020	2.2700	2.6000	2.2700	2.3200	2.3200	4,100
Sep 29, 2020	2.6600	2.7000	2.4260	2.5000	2.5000	14,300
Sep 28, 2020	2.7300	2.7780	2.6400	2.6500	2.6500	5,800
Sep 25, 2020	2.9100	2.9100	2.6700	2.6700	2.6700	8,400
Sep 24, 2020	2.7900	2.9500	2.7900	2.9100	2.9100	10,400
Sep 23, 2020	2.7500	3.0100	2.7500	2.8900	2.8900	13,700
Sep 22, 2020	3.2100	3.2250	2.8300	2.8400	2.8400	19,200
Sep 21, 2020	3.2900	3.3700	2.9100	3.1200	3.1200	62,700
Sep 18, 2020	3.9500	4.1600	2.7600	2.7900	2.7900	118,000
Sep 17, 2020	2.7700	3.9800	2.7700	3.7400	3.7400	43,300
Sep 16, 2020	2.8900	3.0600	2.7700	2.8900	2.8900	31,200
Sep 15, 2020	3.0000	3.0750	2.8000	2.9000	2.9000	46,000
Sep 14, 2020	2.8000	3.1300	2.7540	3.0300	3.0300	47,300
Sep 11, 2020	3.2400	3.2500	2.9200	2.9800	2.9800	46,400
Sep 10, 2020	2.5600	3.2500	2.5600	2.9500	2.9500	145,200
Sep 09, 2020	2.3230	3.8880	2.3200	2.6700	2.6700	329,800
Sep 08, 2020	1.9300	2.4000	1.9300	2.2300	2.2300	22,200
Sep 04, 2020	1.5000	1.9400	1.5000	1.9300	1.9300	4,900
Sep 03, 2020	1.8800	1.8800	1.8400	1.8400	1.8400	1,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,754.77-94.85(-2.46%)

Dow 3030,335.34-601.70(-1.94%)

Nasdaq13,301.29-324.78(-2.38%)

Nuverra Environmental Solutions, Inc. (NES)

S&P 500
3,754.77
-94.85(-2.46%)

Dow 30
30,335.34
-601.70(-1.94%)

Nasdaq
13,301.29
-324.78(-2.38%)