Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20239.119.198.808.858.851,974,699
26 Jan 20239.279.428.859.139.133,057,200
25 Jan 20238.839.268.739.189.183,657,600
24 Jan 20239.139.138.768.878.872,026,700
23 Jan 20239.039.208.959.069.062,447,600
20 Jan 20238.819.148.619.039.032,808,100
19 Jan 20238.848.988.638.748.742,479,200
18 Jan 20239.8910.008.948.958.953,668,200
17 Jan 202310.1310.199.789.879.871,850,600
13 Jan 202310.1210.209.7410.0310.032,498,200
12 Jan 20239.6710.219.6710.0610.064,997,200
11 Jan 20239.519.659.299.619.613,742,700
10 Jan 20239.029.578.739.479.475,628,700
09 Jan 20238.828.988.708.918.915,405,400
06 Jan 20238.608.838.528.608.603,132,900
05 Jan 20238.378.658.348.478.472,707,000
04 Jan 20238.298.568.258.458.452,512,800
03 Jan 20239.059.168.308.498.493,303,200
30 Dec 20229.059.289.059.249.242,909,500
29 Dec 20228.929.328.929.199.192,556,100
28 Dec 20229.419.438.978.998.992,054,100
27 Dec 20229.689.789.369.449.442,143,700
23 Dec 20229.209.609.169.569.562,385,400
22 Dec 20229.439.528.949.089.082,310,800
21 Dec 20229.719.769.489.529.522,690,200
20 Dec 20229.339.589.339.489.481,808,700
19 Dec 20229.309.489.199.399.392,327,500
16 Dec 20229.299.459.189.249.249,719,300
15 Dec 20229.789.869.469.659.652,839,600
14 Dec 20229.9310.039.599.859.853,450,500
13 Dec 20229.729.919.619.809.802,633,400
12 Dec 20228.909.608.909.509.503,732,700
09 Dec 20229.099.208.818.858.853,057,600
08 Dec 20229.569.568.999.079.073,124,600
07 Dec 20229.479.619.079.189.183,425,400
06 Dec 20229.359.669.229.269.262,809,500
05 Dec 202210.1110.259.269.369.362,352,700
02 Dec 20229.8510.099.8010.0010.001,567,400
01 Dec 202210.2810.419.909.939.931,468,700
30 Nov 202210.2410.259.9010.1910.191,906,100
29 Nov 202210.0010.189.7710.0010.001,469,200
28 Nov 20229.6010.099.519.869.862,866,700
25 Nov 202210.1210.2710.0110.0410.041,076,000
23 Nov 202210.0710.319.9010.1710.172,235,700
22 Nov 202210.1610.5710.1410.4310.432,936,100
21 Nov 20229.9910.079.1710.0110.014,360,000
18 Nov 202210.0210.379.6310.2810.282,851,800
17 Nov 20229.9510.249.8310.1710.172,362,900
16 Nov 202210.1610.329.9910.1910.192,590,400
15 Nov 202210.1710.479.9510.2810.282,919,100
14 Nov 202210.4410.6510.0510.0610.062,544,900
11 Nov 202210.5011.1110.3810.5010.502,979,500
10 Nov 202210.1010.229.8210.2210.222,750,500
09 Nov 202210.0610.149.769.829.823,952,300
08 Nov 202210.5510.6310.2410.3510.352,419,200
07 Nov 202210.4210.6710.3110.5210.522,293,000
04 Nov 202210.4710.6910.1610.2110.212,882,000
03 Nov 20229.9510.389.8710.1110.112,221,000
02 Nov 202210.0710.419.8910.1010.102,432,700
01 Nov 202210.2810.4810.0110.0710.073,371,400
31 Oct 20229.5910.139.5910.0810.083,518,300
28 Oct 202210.0510.229.429.639.633,466,900
27 Oct 202211.1211.289.909.999.995,188,600
26 Oct 202210.6511.289.9410.7510.757,704,100
25 Oct 202211.1411.3610.8911.2411.244,190,300
24 Oct 202210.9811.2710.7911.2311.234,850,400
21 Oct 202210.9711.1810.7710.9610.963,857,800
20 Oct 202210.7611.0510.5210.8210.828,327,800
19 Oct 202210.3910.7310.2110.6510.653,090,100
18 Oct 20229.9010.319.8810.1910.192,582,100
17 Oct 20229.589.919.489.669.662,348,600
14 Oct 20229.609.769.319.389.382,151,300
13 Oct 20229.089.819.069.799.792,906,300
12 Oct 20228.869.238.639.129.121,876,800
11 Oct 20228.679.138.568.918.912,051,300
10 Oct 20229.199.308.778.838.831,448,900
07 Oct 20229.099.438.979.229.222,320,600
06 Oct 20228.839.348.829.109.101,963,700
05 Oct 20228.488.988.488.908.901,925,300
04 Oct 20228.378.658.278.548.543,153,700
03 Oct 20227.948.337.868.218.212,379,500
30 Sept 20227.297.527.187.407.403,037,400
29 Sept 20227.247.387.057.377.371,750,900
28 Sept 20227.107.417.037.377.372,413,300
27 Sept 20226.987.116.757.027.023,464,600
26 Sept 20226.787.036.666.756.755,054,700
23 Sept 20227.507.506.876.886.884,666,200
22 Sept 20228.368.517.977.987.981,452,900
21 Sept 20228.658.788.188.188.181,932,900
20 Sept 20228.538.538.258.428.421,830,500
19 Sept 20228.128.728.078.638.631,995,800
16 Sept 20228.868.868.368.458.454,320,800
15 Sept 20229.059.218.848.988.982,589,500
14 Sept 20229.089.599.089.369.361,940,300
13 Sept 20229.309.538.959.039.033,150,900
12 Sept 20229.539.609.099.579.572,567,900
09 Sept 20229.259.519.189.379.372,714,700
08 Sept 20229.159.268.838.968.962,977,800
07 Sept 20229.129.268.779.109.101,328,600
06 Sept 20229.659.699.269.379.371,533,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...