Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,149.36
+197.45(+0.86%)
CMC Crypto 200
526.66
+9.65(+1.87%)

NexTier Oilfield Solutions Inc. (NEX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

8.85

-0.28

(-3.07%)

At close: 04:00PM EST

8.95

+0.10

(+1.13%)

After hours:

07:41PM EST

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	9.11	9.19	8.80	8.85	8.85	1,974,699
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	2,498,200
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
09 Jan 2023	8.82	8.98	8.70	8.91	8.91	5,405,400
06 Jan 2023	8.60	8.83	8.52	8.60	8.60	3,132,900
05 Jan 2023	8.37	8.65	8.34	8.47	8.47	2,707,000
04 Jan 2023	8.29	8.56	8.25	8.45	8.45	2,512,800
03 Jan 2023	9.05	9.16	8.30	8.49	8.49	3,303,200
30 Dec 2022	9.05	9.28	9.05	9.24	9.24	2,909,500
29 Dec 2022	8.92	9.32	8.92	9.19	9.19	2,556,100
28 Dec 2022	9.41	9.43	8.97	8.99	8.99	2,054,100
27 Dec 2022	9.68	9.78	9.36	9.44	9.44	2,143,700
23 Dec 2022	9.20	9.60	9.16	9.56	9.56	2,385,400
22 Dec 2022	9.43	9.52	8.94	9.08	9.08	2,310,800
21 Dec 2022	9.71	9.76	9.48	9.52	9.52	2,690,200
20 Dec 2022	9.33	9.58	9.33	9.48	9.48	1,808,700
19 Dec 2022	9.30	9.48	9.19	9.39	9.39	2,327,500
16 Dec 2022	9.29	9.45	9.18	9.24	9.24	9,719,300
15 Dec 2022	9.78	9.86	9.46	9.65	9.65	2,839,600
14 Dec 2022	9.93	10.03	9.59	9.85	9.85	3,450,500
13 Dec 2022	9.72	9.91	9.61	9.80	9.80	2,633,400
12 Dec 2022	8.90	9.60	8.90	9.50	9.50	3,732,700
09 Dec 2022	9.09	9.20	8.81	8.85	8.85	3,057,600
08 Dec 2022	9.56	9.56	8.99	9.07	9.07	3,124,600
07 Dec 2022	9.47	9.61	9.07	9.18	9.18	3,425,400
06 Dec 2022	9.35	9.66	9.22	9.26	9.26	2,809,500
05 Dec 2022	10.11	10.25	9.26	9.36	9.36	2,352,700
02 Dec 2022	9.85	10.09	9.80	10.00	10.00	1,567,400
01 Dec 2022	10.28	10.41	9.90	9.93	9.93	1,468,700
30 Nov 2022	10.24	10.25	9.90	10.19	10.19	1,906,100
29 Nov 2022	10.00	10.18	9.77	10.00	10.00	1,469,200
28 Nov 2022	9.60	10.09	9.51	9.86	9.86	2,866,700
25 Nov 2022	10.12	10.27	10.01	10.04	10.04	1,076,000
23 Nov 2022	10.07	10.31	9.90	10.17	10.17	2,235,700
22 Nov 2022	10.16	10.57	10.14	10.43	10.43	2,936,100
21 Nov 2022	9.99	10.07	9.17	10.01	10.01	4,360,000
18 Nov 2022	10.02	10.37	9.63	10.28	10.28	2,851,800
17 Nov 2022	9.95	10.24	9.83	10.17	10.17	2,362,900
16 Nov 2022	10.16	10.32	9.99	10.19	10.19	2,590,400
15 Nov 2022	10.17	10.47	9.95	10.28	10.28	2,919,100
14 Nov 2022	10.44	10.65	10.05	10.06	10.06	2,544,900
11 Nov 2022	10.50	11.11	10.38	10.50	10.50	2,979,500
10 Nov 2022	10.10	10.22	9.82	10.22	10.22	2,750,500
09 Nov 2022	10.06	10.14	9.76	9.82	9.82	3,952,300
08 Nov 2022	10.55	10.63	10.24	10.35	10.35	2,419,200
07 Nov 2022	10.42	10.67	10.31	10.52	10.52	2,293,000
04 Nov 2022	10.47	10.69	10.16	10.21	10.21	2,882,000
03 Nov 2022	9.95	10.38	9.87	10.11	10.11	2,221,000
02 Nov 2022	10.07	10.41	9.89	10.10	10.10	2,432,700
01 Nov 2022	10.28	10.48	10.01	10.07	10.07	3,371,400
31 Oct 2022	9.59	10.13	9.59	10.08	10.08	3,518,300
28 Oct 2022	10.05	10.22	9.42	9.63	9.63	3,466,900
27 Oct 2022	11.12	11.28	9.90	9.99	9.99	5,188,600
26 Oct 2022	10.65	11.28	9.94	10.75	10.75	7,704,100
25 Oct 2022	11.14	11.36	10.89	11.24	11.24	4,190,300
24 Oct 2022	10.98	11.27	10.79	11.23	11.23	4,850,400
21 Oct 2022	10.97	11.18	10.77	10.96	10.96	3,857,800
20 Oct 2022	10.76	11.05	10.52	10.82	10.82	8,327,800
19 Oct 2022	10.39	10.73	10.21	10.65	10.65	3,090,100
18 Oct 2022	9.90	10.31	9.88	10.19	10.19	2,582,100
17 Oct 2022	9.58	9.91	9.48	9.66	9.66	2,348,600
14 Oct 2022	9.60	9.76	9.31	9.38	9.38	2,151,300
13 Oct 2022	9.08	9.81	9.06	9.79	9.79	2,906,300
12 Oct 2022	8.86	9.23	8.63	9.12	9.12	1,876,800
11 Oct 2022	8.67	9.13	8.56	8.91	8.91	2,051,300
10 Oct 2022	9.19	9.30	8.77	8.83	8.83	1,448,900
07 Oct 2022	9.09	9.43	8.97	9.22	9.22	2,320,600
06 Oct 2022	8.83	9.34	8.82	9.10	9.10	1,963,700
05 Oct 2022	8.48	8.98	8.48	8.90	8.90	1,925,300
04 Oct 2022	8.37	8.65	8.27	8.54	8.54	3,153,700
03 Oct 2022	7.94	8.33	7.86	8.21	8.21	2,379,500
30 Sept 2022	7.29	7.52	7.18	7.40	7.40	3,037,400
29 Sept 2022	7.24	7.38	7.05	7.37	7.37	1,750,900
28 Sept 2022	7.10	7.41	7.03	7.37	7.37	2,413,300
27 Sept 2022	6.98	7.11	6.75	7.02	7.02	3,464,600
26 Sept 2022	6.78	7.03	6.66	6.75	6.75	5,054,700
23 Sept 2022	7.50	7.50	6.87	6.88	6.88	4,666,200
22 Sept 2022	8.36	8.51	7.97	7.98	7.98	1,452,900
21 Sept 2022	8.65	8.78	8.18	8.18	8.18	1,932,900
20 Sept 2022	8.53	8.53	8.25	8.42	8.42	1,830,500
19 Sept 2022	8.12	8.72	8.07	8.63	8.63	1,995,800
16 Sept 2022	8.86	8.86	8.36	8.45	8.45	4,320,800
15 Sept 2022	9.05	9.21	8.84	8.98	8.98	2,589,500
14 Sept 2022	9.08	9.59	9.08	9.36	9.36	1,940,300
13 Sept 2022	9.30	9.53	8.95	9.03	9.03	3,150,900
12 Sept 2022	9.53	9.60	9.09	9.57	9.57	2,567,900
09 Sept 2022	9.25	9.51	9.18	9.37	9.37	2,714,700
08 Sept 2022	9.15	9.26	8.83	8.96	8.96	2,977,800
07 Sept 2022	9.12	9.26	8.77	9.10	9.10	1,328,600
06 Sept 2022	9.65	9.69	9.26	9.37	9.37	1,533,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,149.36+197.45(+0.86%)

CMC Crypto 200526.66+9.65(+1.87%)

NexTier Oilfield Solutions Inc. (NEX)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,149.36
+197.45(+0.86%)

CMC Crypto 200
526.66
+9.65(+1.87%)