Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nine Energy Service Inc (NY: NINE )

1.890 -0.060 (-3.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.190 2.300 2.115 2.200 1,075,055 +0.07(+3.29%)
Nov 29, 2023 2.170 2.180 2.100 2.130 704,260 -0.02(-0.93%)
Nov 28, 2023 2.040 2.165 1.990 2.150 1,325,333 +0.16(+8.04%)
Nov 27, 2023 2.070 2.070 1.930 1.990 885,660 -0.08(-3.86%)
Nov 24, 2023 2.020 2.130 2.020 2.070 268,470 +0.06(+2.99%)
Nov 22, 2023 1.970 2.030 1.785 2.010 1,561,989 -0.04(-1.95%)
Nov 21, 2023 2.090 2.124 2.000 2.050 897,867 -0.09(-4.21%)
Nov 20, 2023 2.000 2.140 1.960 2.140 1,132,092 +0.18(+9.18%)
Nov 17, 2023 1.940 2.000 1.930 1.960 922,154 +0.08(+4.26%)
Nov 16, 2023 2.060 2.065 1.840 1.880 1,719,282 -0.18(-8.74%)
Nov 15, 2023 2.160 2.240 2.050 2.060 1,343,596 -0.08(-3.74%)
Nov 14, 2023 2.190 2.290 2.130 2.140 1,021,306 +0.01(+0.47%)
Nov 13, 2023 2.300 2.305 2.110 2.130 933,999 -0.19(-8.19%)
Nov 10, 2023 2.280 2.390 2.210 2.320 1,293,798 +0.09(+4.04%)
Nov 09, 2023 2.410 2.520 2.220 2.230 1,529,772 -0.17(-7.08%)
Nov 08, 2023 2.420 2.646 2.330 2.400 1,497,823 -0.14(-5.51%)
Nov 07, 2023 3.250 3.270 2.400 2.540 3,483,828 -0.89(-25.95%)
Nov 06, 2023 3.630 3.680 3.410 3.430 1,059,276 -0.20(-5.51%)
Nov 03, 2023 3.550 3.705 3.550 3.630 503,920 +0.08(+2.25%)
Nov 02, 2023 3.540 3.610 3.440 3.550 705,773 +0.08(+2.31%)
Nov 01, 2023 3.530 3.599 3.420 3.470 452,102 -0.05(-1.42%)
Oct 31, 2023 3.610 3.625 3.460 3.520 364,027 -0.08(-2.22%)
Oct 30, 2023 3.590 3.710 3.490 3.600 357,855 +0.01(+0.28%)
Oct 27, 2023 3.540 3.630 3.440 3.590 555,447 +0.05(+1.41%)
Oct 26, 2023 3.590 3.590 3.430 3.540 518,685 -0.13(-3.54%)
Oct 25, 2023 3.760 3.810 3.610 3.670 695,809 -0.09(-2.39%)
Oct 24, 2023 3.910 3.950 3.750 3.760 662,616 -0.10(-2.59%)
Oct 23, 2023 3.900 3.970 3.770 3.860 563,117 -0.08(-2.03%)
Oct 20, 2023 4.030 4.070 3.850 3.940 621,189 -0.13(-3.19%)
Oct 19, 2023 4.010 4.215 3.835 4.070 626,972 +0.02(+0.49%)
Oct 18, 2023 4.180 4.210 4.030 4.050 571,584 -0.12(-2.88%)
Oct 17, 2023 3.970 4.215 3.970 4.170 373,588 +0.16(+3.99%)
Oct 16, 2023 4.090 4.128 3.820 4.010 741,599 -0.04(-0.99%)
Oct 13, 2023 4.150 4.240 4.010 4.050 1,028,565 +0.00(+0.00%)
Oct 12, 2023 4.430 4.480 4.020 4.050 940,038 -0.31(-7.11%)
Oct 11, 2023 4.190 4.400 4.130 4.360 744,124 +0.11(+2.59%)
Oct 10, 2023 4.130 4.320 4.090 4.250 871,214 +0.13(+3.16%)
Oct 09, 2023 3.820 4.157 3.820 4.120 1,579,985 +0.51(+14.13%)
Oct 06, 2023 3.420 3.710 3.380 3.610 625,472 +0.23(+6.80%)
Oct 05, 2023 3.310 3.450 3.240 3.380 841,310 +0.01(+0.30%)
Oct 04, 2023 3.470 3.475 3.300 3.370 688,019 -0.14(-3.99%)
Oct 03, 2023 3.550 3.610 3.420 3.510 596,810 -0.07(-1.96%)
Oct 02, 2023 3.860 3.860 3.570 3.580 1,431,297 -0.54(-13.11%)
Sep 29, 2023 4.430 4.430 3.835 4.120 2,388,847 -0.41(-9.05%)
Sep 28, 2023 4.570 4.660 4.510 4.530 427,744 -0.05(-1.09%)
Sep 27, 2023 4.240 4.680 4.240 4.580 865,827 +0.42(+10.10%)
Sep 26, 2023 4.170 4.300 4.128 4.160 253,668 -0.11(-2.58%)
Sep 25, 2023 4.140 4.325 4.260 4.270 400,489 +0.09(+2.15%)
Sep 22, 2023 4.230 4.320 4.075 4.180 435,703 +0.01(+0.24%)
Sep 21, 2023 4.330 4.330 4.145 4.170 656,138 -0.16(-3.70%)
Sep 20, 2023 4.380 4.450 4.270 4.330 525,956 -0.09(-2.04%)
Sep 19, 2023 4.540 4.655 4.370 4.420 761,619 -0.05(-1.12%)
Sep 18, 2023 4.550 4.620 4.415 4.470 504,216 -0.07(-1.54%)
Sep 15, 2023 4.760 4.780 4.530 4.540 778,478 -0.24(-5.02%)
Sep 14, 2023 4.690 4.835 4.620 4.780 767,186 +0.19(+4.14%)
Sep 13, 2023 4.840 4.840 4.530 4.590 605,832 -0.21(-4.37%)
Sep 12, 2023 4.670 4.830 4.610 4.800 658,927 +0.20(+4.35%)
Sep 11, 2023 4.590 4.780 4.530 4.600 578,792 +0.10(+2.22%)
Sep 08, 2023 4.470 4.715 4.420 4.500 490,366 +0.06(+1.35%)
Sep 07, 2023 4.560 4.614 4.390 4.440 506,183 -0.21(-4.52%)
Sep 06, 2023 4.640 4.729 4.565 4.650 521,631 +0.01(+0.22%)
Sep 05, 2023 4.680 4.850 4.609 4.640 644,767 +0.00(+0.00%)
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.