Nuverra Environmental Solutions, Inc. Historical Stock Prices

NES 
$9.13
*  
0.94
9.33%
Get NES Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading NES now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    NES After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  9.82  9.84  9.03  9.13 196,164
11/26/2014 10.57 10.6199 10.05 10.07 324,542
11/25/2014 10.6 12.78 10.31 10.47 1,764,738
11/24/2014 9.56 10.06 9.17 10.05 712,858
11/21/2014 9.13 9.81 9.12 9.7 389,278
11/20/2014 8.05 9.11 8 9.07 517,752
11/19/2014 8.28 8.38 7.8699 7.98 309,681
11/18/2014 8.62 8.84 8.11 8.24 478,925
11/17/2014 8.62 8.91 8.33 8.47 251,608
11/14/2014 8.17 9.06 8.17 8.78 574,524
11/13/2014 8.14 8.14 7.76 7.92 238,460
11/12/2014 8.15 8.38 8.15 8.17 223,892
11/11/2014 8.61 8.61 7.72 8.14 471,825
11/10/2014 9.12 9.42 8.4299 8.69 360,986
11/07/2014 9.42 9.78 9.055 9.28 856,529
11/06/2014 8.26 8.41 7.9501 8.11 507,100
11/05/2014 8.73 8.84 8.27 8.31 223,333
11/04/2014 9.01 9.108 8.33 8.56 1,084,945
11/03/2014 9.38 9.538 9.05 9.12 212,676
10/31/2014 9.62 9.63 9.26 9.47 194,823
10/30/2014 9.1 9.38 8.87 9.27 126,222
10/29/2014 9.31 9.48 9.05 9.18 183,968
10/28/2014 8.99 9.5 8.98 9.41 196,507
10/27/2014 9.91 9.975 8.84 8.98 263,658
10/24/2014 9.57 10.1 9.57 10.02 239,085
10/23/2014 9.28 9.98 9.18 9.61 270,915
10/22/2014 9.19 9.9099 9.04 9.2 301,998
10/21/2014 8.13 9.25 8.13 9.23 472,155
10/20/2014 8.39 8.65 7.96 8.08 294,071
10/17/2014 8.93 8.96 8.1701 8.42 500,261
10/16/2014 8.75 8.855 8.46 8.61 507,360
10/15/2014 9.15 9.2 8.53 8.84 758,844
10/14/2014 11.02 11.24 9.4 9.47 974,311
10/13/2014 12.16 12.27 11.09 11.14 235,992
10/10/2014 12.5 12.6 11.69 12.22 558,222
10/09/2014 13.84 13.87 12.42 12.73 624,845
10/08/2014 13.26 13.9 13.1001 13.88 233,501
10/07/2014 13.41 13.61 13.27 13.27 190,458
10/06/2014 13.82 14.06 13.361 13.54 257,947
10/03/2014 14.37 14.37 13.8 13.82 224,254
10/02/2014 14 14.42 13.89 14.22 208,347
10/01/2014 15.11 15.11 14.01 14.02 308,571
09/30/2014 15.37 15.4996 14.72 14.75 219,734
09/29/2014 15.72 15.73 15.19 15.42 194,523
09/26/2014 15.77 16.09 15.76 15.9 179,764
09/25/2014 15.79 16.21 15.57 15.78 415,759
09/24/2014 15.18 15.88 14.85 15.65 221,285
09/23/2014 14.8 15.29 14.68 15.18 297,295
09/22/2014 14.76 15 14.3 14.92 310,785
09/19/2014 14.24 15 14.085 14.93 279,705
09/18/2014 13.95 14.3 13.9 14.24 220,235
09/17/2014 14.3 14.3 13.81 13.93 204,401
09/16/2014 13.87 14.35 13.68 14.23 187,547
09/15/2014 14.43 14.59 13.73 13.86 284,300
09/12/2014 14.85 14.86 14.16 14.23 251,596
09/11/2014 14.2 15.54 14.05 14.93 629,786
09/10/2014 13.63 13.84 13.3 13.61 149,035
09/09/2014 14.34 14.48 13.59 13.6 204,335
09/08/2014 14.13 14.79 13.901 14 300,448
09/05/2014 13.55 14 13.44 13.82 464,187
09/04/2014 12.9 13.39 12.9 13.18 267,095
09/03/2014 13.17 13.51 13.1 13.26 343,464
09/02/2014 13.46 13.5 13.14 13.26 206,511
08/29/2014 13.28 13.52 13.27 13.5 155,139
08/28/2014 13.3 13.575 13.2 13.31 123,470
08/27/2014 13.38 13.498 13.23 13.35 206,594
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?