NexTier Oilfield Solutions Historical Data - NEX

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
NexTier Oilfield Solutions Inc NEX NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.215 -3.18% 6.555 6.76 6.54 6.76 6.77 09:58:32
more quote information »

NEX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.376.986.186.631,819,5960.1852.9%
1 Month6.937.143.156.641,469,806-0.375-5.41%
3 Months4.377.143.155.631,914,9682.1950.0%
6 Months4.377.143.155.631,914,9682.1950.0%
1 Year4.377.143.155.631,914,9682.1950.0%
3 Years4.377.143.155.631,914,9682.1950.0%
5 Years4.377.143.155.631,914,9682.1950.0%

NEX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 6.77 -0.05 -0.73% 6.87 6.98 6.76 1,788,099
Jan 16 2020 6.82 0.39 6.07% 6.61 6.96 6.58 2,309,462
Jan 15 2020 6.43 0.02 0.31% 6.32 6.555 6.32 1,939,372
Jan 14 2020 6.41 0.31 5.08% 6.37 6.46 6.18 1,241,452
Jan 13 2020 6.10 -0.52 -7.85% 6.61 6.625 6.10 1,093,513
Jan 10 2020 6.62 0.04 0.61% 6.52 6.685 6.40 1,393,183
Jan 09 2020 6.58 0.11 1.7% 6.56 6.64 6.42 1,044,409
Jan 08 2020 6.47 -0.40 -5.82% 6.90 6.9399 3.15 2,165,259
Jan 07 2020 6.87 -0.14 -2.0% 7.03 7.03 6.75 1,314,182
Jan 06 2020 7.01 0.29 4.32% 6.87 7.14 6.74 2,151,053
Jan 03 2020 6.72 0.21 3.23% 6.70 6.78 6.505 1,422,933
Jan 02 2020 6.51 -0.19 -2.84% 6.75 6.76 6.38 2,023,705
Dec 31 2019 6.70 0.01 0.15% 6.63 6.83 6.53 1,474,852
Dec 30 2019 6.69 0.15 2.29% 6.56 6.70 6.46 1,287,355
Dec 27 2019 6.54 -0.27 -3.96% 6.84 6.90 6.51 1,310,164
Dec 26 2019 6.81 -0.09 -1.3% 6.97 6.97 6.77 674,166
Dec 24 2019 6.90 -0.01 -0.14% 6.93 6.99 6.85 353,551
Dec 23 2019 6.91 0.25 3.75% 6.69 6.93 6.54 1,094,225
See More Historical Prices »
Your Recent History
NYSE
NEX
NexTier Oi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200121 15:13:43