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

Nine Energy Service Inc (NY: NINE )

2.610 -0.050 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 2021 1.050 1.100 0.9810 1.000 390,690 -0.10(-9.09%)
Dec 30, 2021 0.9000 1.240 0.9000 1.100 1,294,563 +0.21(+23.06%)
Dec 29, 2021 0.8619 0.9439 0.8300 0.8939 521,967 +0.06(+7.70%)
Dec 28, 2021 0.8900 0.9300 0.7940 0.8300 568,796 -0.09(-9.37%)
Dec 27, 2021 0.9510 0.9800 0.8771 0.9158 318,022 -0.05(-5.59%)
Dec 23, 2021 1.050 1.050 0.9600 0.9700 392,391 -0.01(-1.07%)
Dec 22, 2021 1.050 1.050 0.9700 0.9805 377,256 -0.07(-6.62%)
Dec 21, 2021 1.010 1.130 1.000 1.050 262,811 +0.01(+0.96%)
Dec 20, 2021 1.070 1.080 1.000 1.040 275,219 -0.05(-4.59%)
Dec 17, 2021 1.080 1.120 1.040 1.090 170,682 -0.02(-1.80%)
Dec 16, 2021 1.160 1.200 1.070 1.110 123,786 +0.01(+0.91%)
Dec 15, 2021 1.080 1.160 1.040 1.100 216,890 -0.02(-1.79%)
Dec 14, 2021 1.170 1.205 1.030 1.120 274,454 -0.06(-5.08%)
Dec 13, 2021 1.280 1.300 1.170 1.180 124,518 -0.10(-7.81%)
Dec 10, 2021 1.280 1.310 1.260 1.280 35,813 +0.00(+0.00%)
Dec 09, 2021 1.320 1.320 1.270 1.280 40,282 -0.01(-0.78%)
Dec 08, 2021 1.280 1.313 1.260 1.290 28,544 +0.03(+2.38%)
Dec 07, 2021 1.270 1.330 1.230 1.260 233,246 +0.07(+5.88%)
Dec 06, 2021 1.100 1.200 1.050 1.190 134,275 +0.09(+8.18%)
Dec 03, 2021 1.200 1.220 1.070 1.100 182,651 -0.06(-5.17%)
Dec 02, 2021 1.180 1.260 1.150 1.160 189,409 -0.04(-3.33%)
Dec 01, 2021 1.350 1.410 1.180 1.200 344,062 -0.12(-9.09%)
Nov 30, 2021 1.570 1.660 1.320 1.320 373,158 -0.13(-8.97%)
Nov 29, 2021 1.470 1.470 1.420 1.450 125,666 +0.00(+0.00%)
Nov 26, 2021 1.500 1.558 1.420 1.450 124,208 -0.06(-3.97%)
Nov 24, 2021 1.530 1.540 1.490 1.510 82,998 -0.02(-1.31%)
Nov 23, 2021 1.550 1.550 1.490 1.530 128,659 +0.02(+1.32%)
Nov 22, 2021 1.550 1.620 1.460 1.510 195,954 -0.07(-4.43%)
Nov 19, 2021 1.690 1.690 1.550 1.580 227,956 -0.07(-4.24%)
Nov 18, 2021 1.720 1.670 1.630 1.650 193,157 -0.03(-1.79%)
Nov 17, 2021 1.710 1.730 1.650 1.680 129,850 -0.03(-1.75%)
Nov 16, 2021 1.800 1.800 1.700 1.710 111,958 -0.05(-2.84%)
Nov 15, 2021 1.840 1.874 1.690 1.760 151,442 -0.13(-6.88%)
Nov 12, 2021 1.770 1.890 1.760 1.890 146,107 +0.11(+6.18%)
Nov 11, 2021 1.820 1.840 1.770 1.780 102,443 -0.04(-2.20%)
Nov 10, 2021 1.870 1.820 182,067 -0.10(-5.21%)
Nov 09, 2021 1.990 1.990 1.860 1.920 72,072 -0.02(-1.03%)
Nov 08, 2021 1.940 2.050 1.930 1.940 113,754 +0.00(+0.00%)
Nov 05, 2021 1.900 1.943 1.900 1.940 125,483 +0.07(+3.74%)
Nov 04, 2021 1.830 1.880 1.750 1.870 273,084 +0.11(+6.25%)
Nov 03, 2021 1.870 1.900 1.760 1.760 252,891 -0.13(-6.88%)
Nov 02, 2021 1.980 1.990 1.860 1.890 81,458 -0.05(-2.58%)
Nov 01, 2021 1.880 2.000 1.860 1.940 154,428 +0.08(+4.30%)
Oct 29, 2021 1.950 1.970 1.860 1.860 88,357 -0.10(-5.10%)
Oct 28, 2021 1.890 1.960 1.840 1.960 77,728 +0.04(+2.08%)
Oct 27, 2021 1.950 2.010 1.810 1.920 182,019 -0.08(-4.00%)
Oct 26, 2021 2.030 2.000 102,371 -0.04(-1.96%)
Oct 25, 2021 2.000 2.050 1.990 2.040 55,297 +0.05(+2.51%)
Oct 22, 2021 1.980 2.050 1.900 1.990 130,076 +0.00(+0.00%)
Oct 21, 2021 2.100 2.130 1.940 1.990 295,572 -0.14(-6.57%)
Oct 20, 2021 2.050 2.150 2.050 2.130 81,716 +0.04(+1.91%)
Oct 19, 2021 2.200 2.250 2.050 2.090 270,866 -0.10(-4.57%)
Oct 18, 2021 2.210 2.290 2.160 2.190 97,207 +0.01(+0.46%)
Oct 15, 2021 2.180 2.250 2.150 2.180 135,770 +0.01(+0.46%)
Oct 14, 2021 2.310 2.355 2.110 2.170 348,838 -0.17(-7.26%)
Oct 13, 2021 2.310 2.390 2.260 2.340 104,775 -0.01(-0.43%)
Oct 12, 2021 2.300 2.370 2.250 2.350 146,540 +0.06(+2.62%)
Oct 11, 2021 2.220 2.440 2.220 2.290 469,474 +0.09(+4.09%)
Oct 08, 2021 2.130 2.250 2.110 2.200 401,801 +0.09(+4.27%)
Oct 07, 2021 2.040 2.150 2.040 2.110 463,722 +0.02(+0.96%)
Oct 06, 2021 2.110 2.150 1.980 2.090 341,485 -0.11(-5.00%)
Oct 05, 2021 2.110 2.300 1.950 2.200 1,190,632 +0.13(+6.28%)
Oct 04, 2021 1.850 2.270 1.800 2.070 2,548,788 +0.25(+13.74%)
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.