Indicators

Nine Energy Service Inc (NY: NINE )

1.660 +0.020 (+1.22%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	5.030	5.560	5.030	5.480	54,900	+0.36(+7.03%)
Nov 27, 2019	5.000	5.180	4.970	5.120	216,100	+0.08(+1.59%)
Nov 26, 2019	5.030	5.190	4.970	5.040	242,540	+0.02(+0.40%)
Nov 25, 2019	4.810	5.130	4.780	5.020	201,508	+0.20(+4.15%)
Nov 22, 2019	4.750	4.890	4.610	4.820	141,600	+0.06(+1.26%)
Nov 21, 2019	4.460	4.790	4.340	4.760	102,525	+0.35(+7.94%)
Nov 20, 2019	4.710	4.810	4.350	4.410	251,582	-0.30(-6.37%)
Nov 19, 2019	5.010	5.164	4.635	4.710	166,083	-0.40(-7.83%)
Nov 18, 2019	5.600	5.680	5.100	5.110	341,917	-0.54(-9.56%)
Nov 15, 2019	5.520	5.700	5.385	5.650	161,600	+0.14(+2.54%)
Nov 14, 2019	5.670	5.730	5.430	5.510	135,364	-0.08(-1.43%)
Nov 13, 2019	5.570	5.750	5.480	5.590	132,412	-0.08(-1.41%)
Nov 12, 2019	5.960	6.172	5.550	5.670	179,457	-0.30(-5.03%)
Nov 11, 2019	4.740	6.170	4.720	5.970	274,937	+1.05(+21.34%)
Nov 08, 2019	5.630	5.655	4.910	4.920	227,900	-0.79(-13.84%)
Nov 07, 2019	5.980	6.150	5.580	5.710	87,364	-0.19(-3.22%)
Nov 06, 2019	6.370	6.400	5.770	5.900	139,431	-0.46(-7.23%)
Nov 05, 2019	6.400	6.550	6.290	6.360	125,341	-0.03(-0.47%)
Nov 04, 2019	6.030	6.420	6.030	6.390	103,374	+0.43(+7.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.