NexTier Oilfield Solutions Historical Data - NEX

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
  0.00 0.0% 5.92 0.00 0.00 0.00 5.92 03:59:39
more quote information »

NEX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.256.0955.045.572,004,7690.6712.76%
1 Month4.846.0954.425.101,560,5051.0822.31%
3 Months4.376.0954.054.962,165,9141.5535.47%
6 Months4.376.0954.054.962,165,9141.5535.47%
1 Year4.376.0954.054.962,165,9141.5535.47%
3 Years4.376.0954.054.962,165,9141.5535.47%
5 Years4.376.0954.054.962,165,9141.5535.47%

NEX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 5.92 0.25 4.41% 5.80 6.095 5.60 1,801,832
Dec 10 2019 5.67 0.08 1.43% 5.62 5.80 5.45 2,472,862
Dec 09 2019 5.59 0.09 1.64% 5.42 5.62 5.40 1,832,064
Dec 06 2019 5.50 0.36 7.0% 5.20 5.55 5.11 2,133,664
Dec 05 2019 5.14 -0.12 -2.28% 5.25 5.34 5.04 1,783,422
Dec 04 2019 5.26 0.18 3.54% 5.21 5.32 5.09 1,534,151
Dec 03 2019 5.08 -0.01 -0.2% 4.99 5.14 4.94 2,174,549
Dec 02 2019 5.09 0.30 6.26% 5.00 5.18 4.90 2,640,942
Nov 29 2019 4.79 -0.15 -3.04% 4.85 4.915 4.74 420,984
Nov 27 2019 4.94 0.22 4.66% 4.78 4.97 4.72 897,639
Nov 26 2019 4.72 -0.11 -2.28% 4.82 4.85 4.64 888,290
Nov 25 2019 4.83 0.17 3.65% 4.68 4.89 4.65 1,831,089
Nov 22 2019 4.66 0.04 0.76% 4.62 4.72 4.545 749,562
Nov 21 2019 4.625 0.05 1.2% 4.59 4.66 4.45 959,386
Nov 20 2019 4.57 -0.10 -2.14% 4.70 4.75 4.42 1,768,095
Nov 19 2019 4.67 -0.07 -1.48% 4.75 4.75 4.48 1,531,304
Nov 18 2019 4.74 -0.17 -3.46% 4.88 4.88 4.59 1,514,986
Nov 15 2019 4.91 0.14 2.94% 4.84 5.025 4.83 1,306,033
Nov 14 2019 4.77 -0.06 -1.24% 4.84 5.01 4.75 1,408,743
Nov 13 2019 4.83 -0.34 -6.58% 5.18 5.25 4.81 2,207,690
Nov 12 2019 5.17 -0.13 -2.45% 5.31 5.31 5.09 1,398,248
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:20191212 12:10:19