NEX - NexTier Oilfield Solutions Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 8.15 | 8.47 | 7.97 | 8.40 | 8.40 | 3,420,100 |
| 01 Jun 2023 | 7.55 | 8.01 | 7.53 | 7.99 | 7.99 | 2,779,700 |
| 31 May 2023 | 7.56 | 7.71 | 7.46 | 7.54 | 7.54 | 3,328,400 |
| 30 May 2023 | 7.91 | 8.01 | 7.56 | 7.76 | 7.76 | 2,674,500 |
| 26 May 2023 | 8.17 | 8.21 | 7.96 | 8.05 | 8.05 | 1,758,800 |
| 25 May 2023 | 8.16 | 8.22 | 7.99 | 8.08 | 8.08 | 1,519,900 |
| 24 May 2023 | 8.41 | 8.46 | 8.25 | 8.35 | 8.35 | 2,157,200 |
| 23 May 2023 | 8.29 | 8.41 | 8.12 | 8.33 | 8.33 | 1,772,600 |
| 22 May 2023 | 8.07 | 8.28 | 8.03 | 8.21 | 8.21 | 2,348,400 |
| 19 May 2023 | 8.11 | 8.19 | 7.94 | 8.04 | 8.04 | 2,275,600 |
| 18 May 2023 | 7.56 | 8.04 | 7.47 | 8.03 | 8.03 | 3,029,900 |
| 17 May 2023 | 7.41 | 7.90 | 7.41 | 7.72 | 7.72 | 2,944,200 |
| 16 May 2023 | 7.51 | 7.60 | 7.34 | 7.36 | 7.36 | 1,756,600 |
| 15 May 2023 | 7.58 | 7.79 | 7.54 | 7.60 | 7.60 | 1,946,400 |
| 12 May 2023 | 7.61 | 7.67 | 7.49 | 7.51 | 7.51 | 2,336,500 |
| 11 May 2023 | 7.43 | 7.54 | 7.36 | 7.46 | 7.46 | 1,885,700 |
| 10 May 2023 | 7.78 | 7.78 | 7.44 | 7.60 | 7.60 | 2,479,800 |
| 09 May 2023 | 7.68 | 7.81 | 7.51 | 7.68 | 7.68 | 2,019,700 |
| 08 May 2023 | 7.97 | 8.08 | 7.64 | 7.70 | 7.70 | 2,904,500 |
| 05 May 2023 | 7.84 | 7.87 | 7.68 | 7.74 | 7.74 | 3,297,100 |
| 04 May 2023 | 7.33 | 7.52 | 7.22 | 7.48 | 7.48 | 4,334,700 |
| 03 May 2023 | 7.49 | 7.68 | 7.34 | 7.35 | 7.35 | 3,608,800 |
| 02 May 2023 | 8.02 | 8.10 | 7.51 | 7.62 | 7.62 | 4,402,400 |
| 01 May 2023 | 7.92 | 8.22 | 7.84 | 8.21 | 8.21 | 3,033,700 |
| 28 Apr 2023 | 7.68 | 8.08 | 7.63 | 8.08 | 8.08 | 5,156,300 |
| 27 Apr 2023 | 7.49 | 7.83 | 7.41 | 7.74 | 7.74 | 4,324,600 |
| 26 Apr 2023 | 8.45 | 8.58 | 7.57 | 7.63 | 7.63 | 7,822,300 |
| 25 Apr 2023 | 8.43 | 8.44 | 8.03 | 8.18 | 8.18 | 4,280,300 |
| 24 Apr 2023 | 8.15 | 8.63 | 8.11 | 8.57 | 8.57 | 4,216,900 |
| 21 Apr 2023 | 8.14 | 8.22 | 8.01 | 8.06 | 8.06 | 2,719,100 |
| 20 Apr 2023 | 8.00 | 8.16 | 7.87 | 8.12 | 8.12 | 3,431,800 |
| 19 Apr 2023 | 8.09 | 8.18 | 8.02 | 8.17 | 8.17 | 3,557,400 |
| 18 Apr 2023 | 8.11 | 8.38 | 7.90 | 8.15 | 8.15 | 5,977,700 |
| 17 Apr 2023 | 8.62 | 8.64 | 8.32 | 8.39 | 8.39 | 1,748,200 |
| 14 Apr 2023 | 8.52 | 8.60 | 8.39 | 8.59 | 8.59 | 2,186,500 |
| 13 Apr 2023 | 8.41 | 8.56 | 8.32 | 8.42 | 8.42 | 1,871,200 |
| 12 Apr 2023 | 8.68 | 8.69 | 8.35 | 8.38 | 8.38 | 2,604,100 |
| 11 Apr 2023 | 8.64 | 8.68 | 8.47 | 8.51 | 8.51 | 3,602,100 |
| 10 Apr 2023 | 8.56 | 8.93 | 8.54 | 8.61 | 8.61 | 2,620,200 |
| 06 Apr 2023 | 8.75 | 8.81 | 8.54 | 8.58 | 8.58 | 2,763,200 |
| 05 Apr 2023 | 8.47 | 8.77 | 8.39 | 8.73 | 8.73 | 2,818,100 |
| 04 Apr 2023 | 8.80 | 8.85 | 8.38 | 8.51 | 8.51 | 3,777,800 |
| 03 Apr 2023 | 8.47 | 8.92 | 8.43 | 8.73 | 8.73 | 6,291,200 |
| 31 Mar 2023 | 7.85 | 7.95 | 7.76 | 7.95 | 7.95 | 3,492,200 |
| 30 Mar 2023 | 8.11 | 8.12 | 7.70 | 7.77 | 7.77 | 3,240,200 |
| 29 Mar 2023 | 8.27 | 8.32 | 7.93 | 7.95 | 7.95 | 4,256,700 |
| 28 Mar 2023 | 7.76 | 8.27 | 7.69 | 8.18 | 8.18 | 4,496,300 |
| 27 Mar 2023 | 7.50 | 7.94 | 7.36 | 7.86 | 7.86 | 3,753,600 |
| 24 Mar 2023 | 7.14 | 7.38 | 7.08 | 7.30 | 7.30 | 2,641,000 |
| 23 Mar 2023 | 7.64 | 7.79 | 7.24 | 7.37 | 7.37 | 4,576,100 |
| 22 Mar 2023 | 7.99 | 7.99 | 7.51 | 7.53 | 7.53 | 4,291,700 |
| 21 Mar 2023 | 8.15 | 8.27 | 7.93 | 7.95 | 7.95 | 4,811,700 |
| 20 Mar 2023 | 7.49 | 8.13 | 7.45 | 7.84 | 7.84 | 4,328,200 |
| 17 Mar 2023 | 7.72 | 7.73 | 7.35 | 7.59 | 7.59 | 44,556,300 |
| 16 Mar 2023 | 7.45 | 7.80 | 7.33 | 7.78 | 7.78 | 8,571,100 |
| 15 Mar 2023 | 8.02 | 8.04 | 7.57 | 7.76 | 7.76 | 5,582,400 |
| 14 Mar 2023 | 8.56 | 8.84 | 8.21 | 8.44 | 8.44 | 6,477,900 |
| 13 Mar 2023 | 8.61 | 8.84 | 8.30 | 8.56 | 8.56 | 5,652,800 |
| 10 Mar 2023 | 9.28 | 9.54 | 8.95 | 8.97 | 8.97 | 4,441,200 |
| 09 Mar 2023 | 10.18 | 10.28 | 9.33 | 9.34 | 9.34 | 6,122,700 |
| 08 Mar 2023 | 10.42 | 10.76 | 10.07 | 10.26 | 10.26 | 4,874,200 |
| 07 Mar 2023 | 10.65 | 10.81 | 10.32 | 10.46 | 10.46 | 6,581,300 |
| 06 Mar 2023 | 10.73 | 11.03 | 10.46 | 10.67 | 10.67 | 9,924,300 |
| 03 Mar 2023 | 9.79 | 10.11 | 9.56 | 10.06 | 10.06 | 2,672,600 |
| 02 Mar 2023 | 9.40 | 9.91 | 9.29 | 9.84 | 9.84 | 2,446,500 |
| 01 Mar 2023 | 9.15 | 9.54 | 9.15 | 9.45 | 9.45 | 3,084,200 |
| 28 Feb 2023 | 9.38 | 9.52 | 9.12 | 9.13 | 9.13 | 2,930,700 |
| 27 Feb 2023 | 9.21 | 9.37 | 9.15 | 9.26 | 9.26 | 3,475,600 |
| 24 Feb 2023 | 8.89 | 9.16 | 8.73 | 9.16 | 9.16 | 3,770,900 |
| 23 Feb 2023 | 9.06 | 9.21 | 8.72 | 8.94 | 8.94 | 4,484,800 |
| 22 Feb 2023 | 9.18 | 9.31 | 8.65 | 8.92 | 8.92 | 5,039,100 |
| 21 Feb 2023 | 9.72 | 9.79 | 9.10 | 9.16 | 9.16 | 4,608,800 |
| 17 Feb 2023 | 9.67 | 9.67 | 9.22 | 9.54 | 9.54 | 4,633,800 |
| 16 Feb 2023 | 9.99 | 10.34 | 9.74 | 9.81 | 9.81 | 7,046,100 |
| 15 Feb 2023 | 9.27 | 9.30 | 8.98 | 9.11 | 9.11 | 3,437,100 |
| 14 Feb 2023 | 9.40 | 9.60 | 9.25 | 9.37 | 9.37 | 2,656,700 |
| 13 Feb 2023 | 9.27 | 9.60 | 9.16 | 9.53 | 9.53 | 2,078,500 |
| 10 Feb 2023 | 8.89 | 9.44 | 8.89 | 9.38 | 9.38 | 3,023,600 |
| 09 Feb 2023 | 9.33 | 9.44 | 8.82 | 8.82 | 8.82 | 4,378,000 |
| 08 Feb 2023 | 9.38 | 9.45 | 9.18 | 9.38 | 9.38 | 3,580,500 |
| 07 Feb 2023 | 9.17 | 9.37 | 9.01 | 9.34 | 9.34 | 2,358,300 |
| 06 Feb 2023 | 9.17 | 9.31 | 8.97 | 9.10 | 9.10 | 2,457,000 |
| 03 Feb 2023 | 9.33 | 9.54 | 9.06 | 9.17 | 9.17 | 2,639,400 |
| 02 Feb 2023 | 9.29 | 9.35 | 8.94 | 9.27 | 9.27 | 3,896,800 |
| 01 Feb 2023 | 9.28 | 9.40 | 8.91 | 9.31 | 9.31 | 2,393,600 |
| 31 Jan 2023 | 8.96 | 9.51 | 8.87 | 9.42 | 9.42 | 3,424,500 |
| 30 Jan 2023 | 8.65 | 8.94 | 8.55 | 8.88 | 8.88 | 3,025,500 |
| 27 Jan 2023 | 9.11 | 9.19 | 8.80 | 8.85 | 8.85 | 1,990,500 |
| 26 Jan 2023 | 9.27 | 9.42 | 8.85 | 9.13 | 9.13 | 3,057,200 |
| 25 Jan 2023 | 8.83 | 9.26 | 8.73 | 9.18 | 9.18 | 3,657,600 |
| 24 Jan 2023 | 9.13 | 9.13 | 8.76 | 8.87 | 8.87 | 2,026,700 |
| 23 Jan 2023 | 9.03 | 9.20 | 8.95 | 9.06 | 9.06 | 2,447,600 |
| 20 Jan 2023 | 8.81 | 9.14 | 8.61 | 9.03 | 9.03 | 2,808,100 |
| 19 Jan 2023 | 8.84 | 8.98 | 8.63 | 8.74 | 8.74 | 2,479,200 |
| 18 Jan 2023 | 9.89 | 10.00 | 8.94 | 8.95 | 8.95 | 3,668,200 |
| 17 Jan 2023 | 10.13 | 10.19 | 9.78 | 9.87 | 9.87 | 1,850,600 |
| 13 Jan 2023 | 10.12 | 10.20 | 9.74 | 10.03 | 10.03 | 2,498,800 |
| 12 Jan 2023 | 9.67 | 10.21 | 9.67 | 10.06 | 10.06 | 4,997,200 |
| 11 Jan 2023 | 9.51 | 9.65 | 9.29 | 9.61 | 9.61 | 3,742,700 |
| 10 Jan 2023 | 9.02 | 9.57 | 8.73 | 9.47 | 9.47 | 5,628,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.