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

Nine Energy Service Inc (NY: NINE )

2.160 -0.130 (-5.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2019 7.650 7.840 7.580 7.820 172,800 +0.15(+1.96%)
Dec 30, 2019 7.700 7.890 7.590 7.670 116,561 +0.01(+0.13%)
Dec 27, 2019 7.810 7.950 7.610 7.660 227,800 -0.10(-1.29%)
Dec 26, 2019 7.900 7.980 7.390 7.760 170,371 -0.10(-1.27%)
Dec 24, 2019 7.750 7.960 7.750 7.860 91,300 +0.15(+1.95%)
Dec 23, 2019 7.070 7.720 7.040 7.710 175,513 +0.56(+7.83%)
Dec 20, 2019 7.230 7.310 6.960 7.150 186,700 -0.02(-0.28%)
Dec 19, 2019 7.100 7.390 7.010 7.170 105,887 +0.12(+1.70%)
Dec 18, 2019 7.000 7.220 6.990 7.050 98,839 -0.02(-0.28%)
Dec 17, 2019 7.040 7.230 6.995 7.070 149,668 +0.09(+1.29%)
Dec 16, 2019 6.650 7.030 6.610 6.980 222,518 +0.42(+6.40%)
Dec 13, 2019 6.170 6.660 6.120 6.560 150,300 +0.38(+6.15%)
Dec 12, 2019 5.720 6.230 5.715 6.180 261,513 +0.42(+7.29%)
Dec 11, 2019 5.950 6.100 5.710 5.760 193,736 -0.19(-3.19%)
Dec 10, 2019 5.630 6.060 5.630 5.950 143,531 +0.31(+5.50%)
Dec 09, 2019 5.440 5.740 5.400 5.640 137,966 +0.14(+2.55%)
Dec 06, 2019 5.000 5.600 5.000 5.500 157,900 +0.53(+10.66%)
Dec 05, 2019 4.820 5.050 4.720 4.970 100,434 +0.21(+4.41%)
Dec 04, 2019 4.620 4.960 4.620 4.760 106,864 +0.15(+3.25%)
Dec 03, 2019 4.940 5.170 4.473 4.610 228,279 -0.89(-16.18%)
Dec 02, 2019 5.490 5.710 5.270 5.500 189,267 +0.02(+0.36%)
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%)
Nov 01, 2019 5.720 5.980 5.705 5.960 146,400 +0.31(+5.49%)
Oct 31, 2019 5.290 5.680 5.190 5.650 216,302 +0.30(+5.61%)
Oct 30, 2019 5.780 5.800 5.270 5.350 304,218 -0.43(-7.44%)
Oct 29, 2019 5.580 5.810 5.570 5.780 173,879 +0.11(+1.94%)
Oct 28, 2019 5.590 5.760 5.480 5.670 117,708 +0.09(+1.61%)
Oct 25, 2019 5.240 5.620 5.240 5.580 145,400 +0.29(+5.48%)
Oct 24, 2019 5.650 5.650 5.160 5.290 174,028 -0.31(-5.54%)
Oct 23, 2019 5.520 5.770 5.380 5.600 208,228 +0.02(+0.36%)
Oct 22, 2019 5.290 5.650 5.250 5.580 157,270 +0.29(+5.48%)
Oct 21, 2019 5.180 5.490 5.180 5.290 209,531 +0.13(+2.52%)
Oct 18, 2019 5.270 5.450 5.135 5.160 130,100 -0.11(-2.09%)
Oct 17, 2019 5.000 5.360 5.000 5.270 206,385 +0.29(+5.82%)
Oct 16, 2019 5.120 5.320 4.960 4.980 129,470 -0.19(-3.68%)
Oct 15, 2019 5.090 5.362 5.040 5.170 101,690 -0.03(-0.58%)
Oct 14, 2019 5.270 5.390 5.040 5.200 284,230 -0.19(-3.53%)
Oct 11, 2019 5.250 5.640 5.250 5.390 194,300 +0.25(+4.86%)
Oct 10, 2019 5.380 5.380 5.080 5.140 351,188 -0.17(-3.20%)
Oct 09, 2019 5.670 5.800 5.180 5.310 239,839 -0.32(-5.68%)
Oct 08, 2019 5.710 5.830 5.480 5.630 235,384 -0.31(-5.22%)
Oct 07, 2019 5.780 6.150 5.780 5.940 117,821 +0.14(+2.41%)
Oct 04, 2019 5.890 6.000 5.705 5.800 150,700 -0.08(-1.36%)
Oct 03, 2019 5.680 5.915 5.590 5.880 100,222 +0.12(+2.08%)
Oct 02, 2019 5.860 5.990 5.640 5.760 138,048 -0.11(-1.87%)
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.