NexTier Oilfield Solutions Historical Data - NEX

NEX Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 1.12 -0.06 -5.08% 1.12 1.26 1.00 1,988,217
Mar 26 2020 1.18 -0.07 -5.6% 1.30 1.31 1.08 4,211,168
Mar 25 2020 1.25 -0.17 -11.97% 1.45 1.47 1.20 2,131,505
Mar 24 2020 1.42 0.33 30.28% 1.19 1.44 1.105 2,044,983
Mar 23 2020 1.09 -0.10 -8.4% 1.20 1.21 1.07 1,689,028
Mar 20 2020 1.19 -0.12 -9.16% 1.35 1.40 1.08 4,839,522
Mar 19 2020 1.31 0.24 22.43% 1.12 1.34 1.03 2,421,153
Mar 18 2020 1.07 -0.09 -7.76% 1.11 1.16 1.02 2,486,930
Mar 17 2020 1.16 0.08 7.41% 1.08 1.16 1.02 2,744,213
Mar 16 2020 1.08 -0.10 -8.47% 1.11 1.18 1.01 4,852,394
Mar 13 2020 1.18 -0.09 -7.09% 1.41 1.5099 1.065 7,366,963
Mar 12 2020 1.27 -0.27 -17.53% 1.47 1.56 1.02 7,543,287
Mar 11 2020 1.54 -0.52 -25.24% 2.02 2.06 1.53 4,864,652
Mar 10 2020 2.06 0.05 2.49% 2.14 2.18 1.61 6,129,345
Mar 09 2020 2.01 -1.43 -41.57% 2.06 2.85 1.96 4,726,571
Mar 06 2020 3.44 -0.70 -16.91% 3.82 4.02 3.30 3,792,544
Mar 05 2020 4.14 -0.21 -4.83% 4.25 4.28 4.02 2,178,176
Mar 04 2020 4.35 0.03 0.69% 4.43 4.48 4.24 1,323,170
Mar 03 2020 4.32 -0.20 -4.42% 4.53 4.66 4.23 2,491,318
Mar 02 2020 4.52 -0.14 -3.0% 4.68 4.735 4.305 2,099,883
Feb 28 2020 4.66 -0.01 -0.21% 4.51 4.66 4.43 1,574,996
Feb 27 2020 4.67 -0.22 -4.5% 4.72 4.80 4.38 1,299,043
Feb 26 2020 4.89 -0.23 -4.49% 5.14 5.155 4.81 1,608,449
Feb 25 2020 5.12 -0.06 -1.16% 5.20 5.20 4.94 2,159,110
Feb 24 2020 5.18 -0.33 -5.99% 5.29 5.36 5.14 1,329,036
Feb 21 2020 5.51 -0.23 -4.01% 5.66 5.70 5.36 1,214,646
Feb 20 2020 5.74 0.08 1.41% 5.67 5.81 5.61 1,199,909
Feb 19 2020 5.66 0.30 5.6% 5.42 5.73 5.37 1,033,639
Feb 18 2020 5.36 -0.09 -1.65% 5.36 5.44 5.25 927,218
Feb 17 2020 5.45 0.00 +0.00% 5.38 5.49 5.265 0
Feb 14 2020 5.45 0.00 +0.00% 5.38 5.49 5.265 0
Feb 14 2020 5.45 0.09 1.68% 5.38 5.49 5.265 1,046,596
Feb 13 2020 5.36 0.03 0.56% 5.27 5.45 5.27 1,219,482
Feb 12 2020 5.33 0.15 2.9% 5.35 5.47 5.125 1,868,367
Feb 11 2020 5.18 0.12 2.37% 5.17 5.27 5.06 2,160,112
Feb 10 2020 5.06 0.00 +0.00% 5.12 5.13 5.02 0
Feb 10 2020 5.06 -0.15 -2.88% 5.12 5.13 5.02 2,142,909
Feb 07 2020 5.21 0.02 0.39% 5.11 5.37 5.04 1,726,454
Feb 06 2020 5.19 -0.55 -9.58% 5.73 5.75 5.16 1,788,950
Feb 05 2020 5.74 0.89 18.35% 5.30 5.78 5.20 1,955,984
Feb 04 2020 4.85 0.00 -0.01% 5.00 5.24 4.85 1,628,797
Feb 03 2020 4.8507 -0.30 -5.81% 5.19 5.19 4.82 1,372,463
Jan 31 2020 5.15 -0.23 -4.28% 5.26 5.40 5.05 1,483,177
Jan 30 2020 5.38 0.08 1.51% 5.19 5.40 5.13 1,032,668
Jan 29 2020 5.30 -0.03 -0.56% 5.40 5.57 5.30 1,199,527
Jan 28 2020 5.33 0.14 2.7% 5.23 5.39 5.10 1,507,478
Jan 27 2020 5.19 -0.27 -4.95% 5.25 5.32 5.10 1,639,372
Jan 24 2020 5.46 -0.40 -6.83% 5.82 5.84 5.41 1,547,907
Jan 23 2020 5.86 -0.30 -4.87% 6.05 6.16 5.78 2,063,997
Jan 22 2020 6.16 -0.08 -1.28% 6.19 6.285 5.91 2,691,727
Jan 21 2020 6.24 -0.53 -7.83% 6.76 6.76 6.22 2,468,767
Jan 20 2020 6.77 0.00 +0.00% 6.87 6.98 6.76 0
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
Jan 01 2020 6.70 0.00 +0.00% 6.63 6.83 6.53 0
Dec 31 2019 6.70 0.01 0.15% 6.63 6.83 6.53 1,474,852
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:20200330 17:58:02