Nuverra Environmental Solutions Stock Price History, NESCQ Historical Prices

Add to My Stocks
$0.02 $0 (0%) NESCQ stock closing price Aug 07, 2017 (Closing)

The 10 year data of Nuverra Environmental Solutions stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Nuverra Environmental Solutions P/E ratio, and PS ratio. The Nuverra Environmental Solutions stock price history chart shows that the stock price was at a low of $0.01 on May 11, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-07 0.02 0.02 0.02 0.02 22,973 - 0.02
2017-08-04 0.02 0.02 0.02 0.02 56,852 - 0.02
2017-08-03 0.02 0.02 0.02 0.02 183,267 - 0.02
2017-08-02 0.01 0.01 0.01 0.01 28,776 - 0.01
2017-08-01 0.01 0.01 0.01 0.01 150,412 - 0.01
2017-07-31 0.01 0.02 0.01 0.01 21,656 - 0.01
2017-07-28 0.02 0.02 0.01 0.02 32,504 - 0.02
2017-07-27 0.01 0.02 0.01 0.01 133,419 - 0.01
2017-07-26 0.01 0.02 0.01 0.01 58,067 - 0.01
2017-07-25 0.01 0.01 0.01 0.01 5,440 - 0.01
2017-07-24 0.01 0.01 0.01 0.01 674 - 0.01
2017-07-21 0.02 0.02 0.01 0.01 81,529 - 0.01
2017-07-20 0.01 0.02 0.01 0.01 9,257 - 0.01
2017-07-19 0.01 0.01 0.01 0.01 58,338 - 0.01
2017-07-18 0.02 0.02 0.01 0.01 2,263 - 0.01
2017-07-17 0.01 0.01 0.01 0.01 15,340 - 0.01
2017-07-14 0.01 0.01 0.01 0.01 11,172 - 0.01
2017-07-13 0.01 0.02 0.01 0.02 42,153 - -
2017-07-12 0.01 0.02 0.01 0.01 26,520 - 0.01
2017-07-11 0.01 0.02 0.01 0.01 8,818 - 0.01
2017-07-10 0.01 0.02 0.01 0.01 15,332 - -
2017-07-07 0.01 0.01 0.01 0.01 4,186 - -
2017-07-06 0.01 0.02 0.01 0.02 109,883 - 0.02
2017-07-05 0.01 0.02 0.01 0.02 96,478 - 0.02
2017-07-04 0 0 0 0.01 0 - -
2017-07-03 0.01 0.01 0.01 0.01 230 - 0.01
2017-06-30 0.01 0.01 0.01 0.01 8,420 - 0.01
2017-06-29 0.01 0.01 0.01 0.01 125,656 - 0.01
2017-06-28 0.01 0.01 0.01 0.01 15,624 - 0.01
2017-06-27 0.01 0.02 0.01 0.01 7,356 - 0.01
2017-06-26 0.01 0.02 0.01 0.01 57,663 - 0.01
2017-06-23 0.01 0.01 0.01 0.01 4,482 - 0.01
2017-06-22 0.01 0.01 0.01 0.01 108,605 - 0.01
2017-06-21 0.01 0.01 0.01 0.01 86,180 - 0.01
2017-06-20 0.01 0.01 0.01 0.01 50,337 - 0.01
2017-06-19 0.01 0.01 0.01 0.01 7,656 - 0.01
2017-06-16 0.01 0.01 0.01 0.01 206,604 - 0.01
2017-06-15 0.01 0.01 0.01 0.01 33,445 - 0.01
2017-06-14 0.01 0.02 0.01 0.01 185,671 - 0.01
2017-06-13 0.02 0.02 0.01 0.02 199,187 - 0.02
2017-06-12 0.02 0.02 0.02 0.02 30,683 - 0.02
2017-06-09 0.02 0.02 0.02 0.02 59,501 - 0.02
2017-06-08 0.02 0.02 0.02 0.02 95,184 - 0.02
2017-06-07 0.02 0.02 0.02 0.02 45,156 - 0.02
2017-06-06 0.02 0.02 0.02 0.02 50,186 - 0.02
2017-06-05 0.02 0.02 0.02 0.02 197,744 - 0.02
2017-06-02 0.02 0.02 0.02 0.02 113,717 - 0.02
2017-06-01 0.02 0.02 0.02 0.02 112,966 - 0.02
2017-05-31 0.02 0.02 0.02 0.02 18,225 - 0.02
2017-05-30 0.04 0.04 0.02 0.02 282,141 - 0.02
2017-05-29 0 0 0 0.02 0 - -
2017-05-26 0.02 0.02 0.02 0.02 623,072 - 0.02
2017-05-25 0.02 0.02 0.02 0.02 72,445 - 0.02
2017-05-24 0.02 0.02 0.02 0.02 39,440 - 0.02
2017-05-23 0.02 0.02 0.02 0.02 693,936 - 0.03
2017-05-22 0.02 0.02 0.02 0.02 119,721 - 0.03
2017-05-19 0.02 0.02 0.02 0.02 34,973 - 0.02
2017-05-18 0.02 0.02 0.02 0.02 15,797 - 0.02
2017-05-17 0.02 0.02 0.02 0.02 486,421 - 0.02
2017-05-16 0.02 0.02 0.01 0.02 113,278 - 0.02
2017-05-15 0.02 0.02 0.02 0.02 538,488 - 0.02
2017-05-12 0.01 0.02 0.01 0.02 84,206 - 0.02
2017-05-11 0.02 0.02 0.01 0.01 1,795,056 - 0.01
2017-05-10 0.02 0.02 0.02 0.02 91,900 - 0.02
2017-05-09 0.02 0.02 0.02 0.02 635,212 - 0.02
2017-05-08 0.02 0.02 0.02 0.02 213,271 - 0.02
2017-05-05 0.03 0.03 0.02 0.02 341,301 - 0.02
2017-05-04 0.04 0.04 0.03 0.03 199,741 - 0.02
2017-05-03 0.03 0.04 0.03 0.03 20,297 - 0.02
2017-05-02 0.05 0.05 0.02 0.03 363,308 - 0.02
2017-05-01 0.04 0.05 0.03 0.04 490,561 - 0.04
2017-04-28 0.04 0.05 0.04 0.04 29,628 - 0.04
2017-04-27 0.04 0.06 0.04 0.04 14,037 - 0.04
2017-04-26 0.05 0.06 0.04 0.05 178,707 - 0.05
2017-04-25 0.05 0.05 0.05 0.05 71,404 - 0.05
2017-04-24 0.05 0.06 0.05 0.05 18,569 - 0.05
2017-04-21 0.05 0.06 0.05 0.05 222,303 - 0.05
2017-04-20 0.07 0.07 0.06 0.06 183,821 - 0.05
2017-04-19 0.07 0.07 0.06 0.06 220,410 - 0.04
2017-04-18 0.04 0.07 0.04 0.07 188,035 - 0.05
2017-04-17 0.05 0.06 0.04 0.04 377,056 - 0.03
2017-04-14 0 0 0 0.05 0 - -
2017-04-13 0.13 0.15 0.03 0.05 2,191,656 - 0.04
2017-04-12 0.25 0.27 0.12 0.19 853,194 - 0.13
2017-04-11 0.25 0.27 0.25 0.25 18,860 - 0.18
2017-04-10 0.25 0.25 0.25 0.25 6,352 - 0.18
2017-04-07 0.25 0.26 0.25 0.25 4,555 - 0.18
2017-04-06 0.25 0.26 0.25 0.25 20,612 - 0.18
2017-04-05 0.24 0.26 0.24 0.25 33,066 - 0.18
Get more Data

Nuverra Environmental Solutions Stock History Chart

View NESCQ PE ratio, PS ratio stocks charts and compare with peers.
NESCQ Chart
Note: Compare Nuverra Environmental Solutions stock price history with the index and industry peers.

Nuverra Environmental Solutions Stock Price History: Past 5 years

Max Stock Price43.6Mar 27,2013
Min Stock Price0.01May 11,2017
Avg Stock Price11.04

Nuverra Environmental Solutions Historical PE ratio: Past 5 years

Max PE Ratio436Mar 27,2013
Min PE Ratio354May 01,2013
Avg PE Ratio398.39

Nuverra Environmental Solutions Historical PS ratio: Past 5 years

Max PS Ratio2.33Feb 08,2013
Min PS Ratio0.01Jan 28,2016
Avg PS Ratio0.56

NESCQ Industry Peers

Company Price Change (%)
Plastic2oil (PTOI)0.040.01 (33.33%)
National Waste (NWMH)0.050 (0%)
Trans Global (TGGI)00 (0%)
Rino International (RINO)00 (0%)
Basic Energy Services (BAS)18.730.3 (1.63%)
Republic Services (RSG)65.140.92 (1.43%)
Superior Energy Services (SPN)8.910.03 (0.34%)

We provide Nuverra Environmental Solutions share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Nuverra Environmental Solutions stock analysis. Nuverra Environmental Solutions stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. NESCQ stock closed at $0.02 and traded with a volume of 22,973 on the last trading day. Nuverra Environmental Solutions historical P/S ratio was at a high of 2.33 on Feb 08, 2013 and a low of 0.01 on Jan 28, 2016.