Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| NexTier Oilfield Solutions Inc | NEX | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| -0.03 | -0.3% | 9.97 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 10.16 | 9.89 | 10.3799 | 10.14 | 10.00 |
NEX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.64 | 10.92 | 9.64 | 10.21 | 3,199,902 | 0.33 | 3.42% |
| 1 Month | 10.58 | 11.71 | 9.27 | 10.49 | 4,076,067 | -0.61 | -5.77% |
| 3 Months | 7.08 | 11.825 | 6.91 | 9.75 | 3,611,343 | 2.89 | 40.82% |
| 6 Months | 3.60 | 11.825 | 3.21 | 7.71 | 3,197,338 | 6.37 | 176.94% |
| 1 Year | 4.48 | 11.825 | 3.06 | 6.51 | 2,480,516 | 5.49 | 122.54% |
| 3 Years | 4.37 | 11.825 | 1.00 | 4.83 | 2,111,081 | 5.60 | 128.15% |
| 5 Years | 4.37 | 11.825 | 1.00 | 4.83 | 2,111,081 | 5.60 | 128.15% |
NEX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2022 | 10.14 | 0.14 | 1.4% | 10.16 | 10.3799 | 9.89 | 2,579,396 |
| May 19 2022 | 10.00 | -0.32 | -3.1% | 9.98 | 10.39 | 9.87 | 3,395,115 |
| May 18 2022 | 10.32 | -0.30 | -2.82% | 10.74 | 10.87 | 10.12 | 2,139,977 |
| May 17 2022 | 10.62 | 0.27 | 2.61% | 10.55 | 10.92 | 10.4303 | 2,692,077 |
| May 16 2022 | 10.35 | 0.38 | 3.81% | 10.03 | 10.50 | 10.03 | 3,325,197 |
| May 13 2022 | 9.97 | 0.42 | 4.4% | 9.64 | 10.22 | 9.64 | 4,447,143 |
| May 12 2022 | 9.55 | -0.09 | -0.93% | 9.54 | 9.905 | 9.27 | 4,490,041 |
| May 11 2022 | 9.64 | -0.09 | -0.92% | 10.03 | 10.33 | 9.61 | 3,357,976 |
| May 10 2022 | 9.73 | 0.23 | 2.42% | 9.58 | 10.09 | 9.39 | 2,667,431 |
| May 09 2022 | 9.50 | -1.61 | -14.49% | 10.72 | 10.72 | 9.46 | 5,782,125 |
| May 06 2022 | 11.11 | 0.39 | 3.64% | 10.92 | 11.27 | 10.67 | 3,250,229 |
| May 05 2022 | 10.72 | -0.75 | -6.54% | 11.50 | 11.50 | 10.06 | 5,761,288 |
| May 04 2022 | 11.47 | 0.18 | 1.59% | 10.83 | 11.50 | 10.59 | 9,243,870 |
| May 03 2022 | 11.29 | 0.25 | 2.26% | 11.20 | 11.71 | 11.135 | 4,098,128 |
| May 02 2022 | 11.04 | 0.01 | 0.09% | 11.01 | 11.39 | 10.76 | 3,939,452 |
| Apr 29 2022 | 11.03 | -0.08 | -0.72% | 11.26 | 11.64 | 10.845 | 3,863,626 |
| Apr 28 2022 | 11.11 | 0.68 | 6.52% | 10.84 | 11.36 | 10.30 | 3,594,143 |
| Apr 27 2022 | 10.43 | 0.16 | 1.56% | 10.27 | 10.58 | 10.10 | 2,938,134 |
| Apr 26 2022 | 10.27 | 0.19 | 1.88% | 10.06 | 10.69 | 9.992 | 3,066,642 |
| Apr 25 2022 | 10.08 | -0.37 | -3.54% | 9.70 | 10.19 | 9.29 | 4,752,775 |
| Apr 22 2022 | 10.45 | -0.17 | -1.6% | 10.58 | 11.14 | 10.215 | 4,715,979 |