NexTier Oilfield Solutions Historical Data - NEX

NEX Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.00 +0.00% 5.19 5.19 4.82 0
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 0.00 +0.00% 5.82 5.84 5.41 0
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 0.00 +0.00% 6.76 6.76 6.22 0
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 0.00 +0.00% 6.75 6.76 6.38 0
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
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 0.00 +0.00% 6.97 6.97 6.77 0
Dec 26 2019 6.81 -0.09 -1.3% 6.97 6.97 6.77 674,166
Dec 25 2019 6.90 0.00 +0.00% 6.93 6.99 6.85 0
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
Dec 20 2019 6.66 -0.07 -1.04% 6.80 6.85 6.52 3,156,969
Dec 19 2019 6.73 -0.01 -0.15% 6.74 6.89 6.70 1,701,066
Dec 18 2019 6.74 0.00 +0.00% 6.75 6.9076 6.66 0
Dec 18 2019 6.74 -0.05 -0.74% 6.75 6.9076 6.66 1,316,444
Dec 17 2019 6.79 0.15 2.26% 6.86 7.00 6.63 2,616,258
Dec 16 2019 6.64 0.27 4.24% 6.42 6.76 6.37 2,056,442
Dec 13 2019 6.37 0.20 3.24% 6.25 6.38 6.15 2,030,583
Dec 12 2019 6.17 0.25 4.22% 5.99 6.32 5.99 1,889,020
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 0.00 +0.00% 5.20 5.55 5.11 0
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 0.00 +0.00% 4.85 4.915 4.74 0
Nov 29 2019 4.79 -0.15 -3.04% 4.85 4.915 4.74 420,984
Nov 28 2019 4.94 0.00 +0.00% 4.78 4.97 4.72 0
Nov 27 2019 4.94 0.22 4.66% 4.78 4.97 4.72 897,639
Nov 26 2019 4.72 0.00 +0.00% 4.82 4.85 4.64 0
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
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:20200221 23:18:27