NES - Nuverra Environmental Solutions, Inc.

NYSE American - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Apr. 20198.458.458.458.458.45351
17 Apr. 20199.209.208.468.468.465,100
16 Apr. 20197.998.707.998.458.454,700
15 Apr. 20198.778.778.418.418.419,000
12 Apr. 20198.919.008.718.718.711,100
11 Apr. 20198.719.108.718.748.743,100
10 Apr. 20199.209.258.978.978.97800
09 Apr. 20198.689.258.619.019.015,700
08 Apr. 20198.598.728.558.568.564,900
05 Apr. 20198.618.618.558.598.594,700
04 Apr. 20198.708.848.568.568.563,200
03 Apr. 20198.848.848.558.778.771,300
02 Apr. 20198.839.008.838.908.90900
01 Apr. 20198.918.918.768.838.831,300
29 Mar. 20198.899.068.808.908.904,700
28 Mar. 20199.259.259.169.169.161,100
27 Mar. 20198.799.228.799.119.113,200
26 Mar. 20198.849.078.849.079.07600
25 Mar. 20198.919.078.879.009.002,000
22 Mar. 20199.159.248.709.079.076,900
21 Mar. 20198.799.238.799.139.134,800
20 Mar. 20198.889.628.008.638.6321,800
19 Mar. 20198.559.548.558.998.9911,400
18 Mar. 20198.158.938.158.938.936,500
15 Mar. 20198.968.968.168.168.1627,700
14 Mar. 20198.958.998.698.828.822,300
13 Mar. 20198.968.998.758.758.752,000
12 Mar. 201910.0010.008.828.858.859,100
11 Mar. 20199.439.469.429.469.461,300
08 Mar. 201910.0410.049.159.429.425,500
07 Mar. 201911.4611.4610.4610.4610.466,900
06 Mar. 201911.5011.5010.9610.9610.962,300
05 Mar. 201911.4811.4810.9010.9010.901,800
04 Mar. 201911.4711.5011.3711.5011.501,300
01 Mar. 201910.9410.9410.6510.6510.65900
28 Feb. 201910.7010.7010.2610.2710.27900
27 Feb. 201910.9010.9910.9010.9410.94800
26 Feb. 201911.2711.2811.1311.2411.242,300
25 Feb. 201910.6111.2510.6110.9510.954,300
22 Feb. 201911.3011.5411.1311.2511.251,700
21 Feb. 201910.9911.0010.6010.9810.982,300
20 Feb. 201911.1811.1810.9410.9510.954,000
19 Feb. 201911.5111.6511.5111.6511.653,900
15 Feb. 201910.8310.8310.4610.4610.461,100
14 Feb. 201910.5710.8110.5710.8110.811,000
13 Feb. 201910.8610.8610.5110.5110.511,200
12 Feb. 201911.0111.2410.9110.9110.911,800
11 Feb. 201911.1511.1511.0211.0211.021,600
08 Feb. 201911.1911.4211.1911.3111.311,400
07 Feb. 201912.2712.2711.2711.2711.274,400
06 Feb. 201913.1513.1512.3612.3612.362,800
05 Feb. 201913.8413.8413.1513.4213.424,700
04 Feb. 201914.0014.0213.7913.7913.794,900
01 Feb. 201913.6714.0513.2713.9813.9816,000
31 Jan. 201913.5013.5013.5013.5013.50900
30 Jan. 201912.6513.7912.6513.7913.7939,300
29 Jan. 201913.1513.1513.0013.1013.1027,600
28 Jan. 201912.5113.0212.5113.0213.0213,500
25 Jan. 201911.6012.5011.6012.5012.508,300
24 Jan. 201911.5011.5511.4411.5411.542,900
23 Jan. 201911.4111.6011.2511.4411.444,000
22 Jan. 201911.4511.5311.1811.1811.1812,000
18 Jan. 201911.0011.4011.0011.1811.185,700
17 Jan. 201910.5010.9510.5010.9510.953,500
16 Jan. 201910.3410.4510.3410.4510.45800
15 Jan. 201910.0910.3510.0910.2110.217,500
14 Jan. 201910.0010.1210.0010.1010.101,900
11 Jan. 201910.0010.009.679.679.67700
10 Jan. 20199.9910.009.9010.0010.001,300
09 Jan. 20199.799.819.569.819.811,600
08 Jan. 20199.779.859.779.859.852,100
07 Jan. 20199.609.889.609.889.881,400
04 Jan. 20199.4810.109.489.759.7520,400
03 Jan. 20199.9610.599.259.579.576,700
02 Jan. 20199.109.508.879.459.4545,700
31 Dec. 20187.688.207.378.208.202,800
28 Dec. 20187.618.017.097.177.175,700
27 Dec. 20188.108.307.607.607.601,200
26 Dec. 20187.727.987.567.747.745,600
24 Dec. 20187.357.907.177.517.511,800
21 Dec. 20188.338.337.658.008.0010,300
20 Dec. 20188.948.948.388.388.381,000
19 Dec. 20188.148.578.048.448.441,800
18 Dec. 20187.908.707.828.348.3412,400
17 Dec. 20188.578.608.558.608.602,200
14 Dec. 20188.608.988.608.688.682,700
13 Dec. 20188.858.938.808.808.801,300
12 Dec. 20189.009.269.009.009.009,400
11 Dec. 20189.109.249.009.249.244,300
10 Dec. 20189.9010.128.648.878.8728,200
07 Dec. 20189.2710.219.279.899.899,800
06 Dec. 20188.609.308.609.299.292,100
04 Dec. 20189.029.308.998.998.993,400
03 Dec. 20189.439.438.809.169.162,600
30 Nov. 20189.269.359.009.359.354,800
29 Nov. 20189.109.109.109.109.10500
28 Nov. 20189.459.459.059.109.104,800
27 Nov. 20188.579.458.579.139.132,900
26 Nov. 20189.069.069.069.069.06800
23 Nov. 20188.819.488.819.489.48400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...