Nuverra Environmental Sol... (NES)
AMEX: NES
· Real-Time Price · USD
2.15
0.22 (11.40%)
At close: Apr 24, 2025, 3:47 PM
NES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.93 | 2.22 | 1.94 | 2.15 | 2.15 | 0.00% | 248,019 |
| Feb 23, 2022 | 1.93 | 2.23 | 1.93 | 2.15 | 2.15 | 11.40% | 249,207 |
| Feb 22, 2022 | 1.80 | 1.95 | 1.78 | 1.93 | 1.93 | 3.76% | 86,747 |
| Feb 18, 2022 | 1.85 | 1.94 | 1.85 | 1.86 | 1.86 | -0.53% | 31,318 |
| Feb 17, 2022 | 1.90 | 2.01 | 1.85 | 1.87 | 1.87 | -2.60% | 67,611 |
| Feb 16, 2022 | 1.83 | 1.98 | 1.83 | 1.92 | 1.92 | 3.78% | 64,183 |
| Feb 15, 2022 | 1.80 | 1.89 | 1.80 | 1.85 | 1.85 | 1.65% | 15,742 |
| Feb 14, 2022 | 1.91 | 1.91 | 1.82 | 1.82 | 1.82 | -1.62% | 64,083 |
| Feb 11, 2022 | 1.80 | 1.94 | 1.80 | 1.85 | 1.85 | 2.78% | 140,465 |
| Feb 10, 2022 | 1.88 | 1.95 | 1.80 | 1.80 | 1.80 | -5.76% | 32,060 |
| Feb 9, 2022 | 1.95 | 1.96 | 1.86 | 1.91 | 1.91 | -2.05% | 76,026 |
| Feb 8, 2022 | 2.05 | 2.09 | 1.93 | 1.95 | 1.95 | -6.70% | 72,546 |
| Feb 7, 2022 | 2.03 | 2.19 | 1.99 | 2.09 | 2.09 | -9.91% | 182,528 |
| Feb 4, 2022 | 1.85 | 2.32 | 1.85 | 2.32 | 2.32 | 22.11% | 53,306 |
| Feb 3, 2022 | 1.83 | 1.92 | 1.83 | 1.90 | 1.90 | -1.55% | 44,735 |
| Feb 2, 2022 | 1.77 | 2.00 | 1.77 | 1.93 | 1.93 | 7.22% | 146,612 |
| Feb 1, 2022 | 1.74 | 1.84 | 1.71 | 1.80 | 1.80 | 1.12% | 78,528 |
| Jan 31, 2022 | 1.60 | 1.78 | 1.60 | 1.78 | 1.78 | 10.56% | 135,697 |
| Jan 28, 2022 | 1.62 | 1.70 | 1.58 | 1.61 | 1.61 | -0.62% | 48,800 |
| Jan 27, 2022 | 1.80 | 1.85 | 1.61 | 1.62 | 1.62 | -7.95% | 150,244 |