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 30, 2022 13.25 14.68 13.11 14.53 1,797,510 +1.12(+8.35%)
Dec 29, 2022 12.31 13.53 12.25 13.41 1,187,323 +1.08(+8.76%)
Dec 28, 2022 13.03 13.17 11.87 12.33 1,521,909 -0.87(-6.59%)
Dec 27, 2022 13.85 14.24 13.12 13.20 1,927,663 -0.57(-4.14%)
Dec 23, 2022 12.30 13.95 12.16 13.77 3,083,809 +1.70(+14.08%)
Dec 22, 2022 12.78 12.94 11.60 12.07 1,877,961 -0.50(-3.98%)
Dec 21, 2022 11.07 12.67 10.77 12.57 2,911,853 +2.02(+19.15%)
Dec 20, 2022 10.10 11.25 10.10 10.55 2,313,009 +0.40(+3.94%)
Dec 19, 2022 9.990 10.23 9.570 10.15 789,237 +0.30(+3.05%)
Dec 16, 2022 10.00 10.26 9.510 9.850 900,213 -0.31(-3.05%)
Dec 15, 2022 9.620 10.17 9.500 10.16 991,257 +0.34(+3.46%)
Dec 14, 2022 9.120 10.07 9.070 9.820 1,165,992 +0.68(+7.44%)
Dec 13, 2022 8.990 9.230 8.680 9.140 1,013,311 +0.38(+4.34%)
Dec 12, 2022 9.160 9.640 8.280 8.760 1,712,822 -0.50(-5.40%)
Dec 09, 2022 9.100 9.840 9.080 9.260 1,179,715 +0.01(+0.11%)
Dec 08, 2022 9.110 9.470 8.870 9.250 966,847 +0.44(+4.99%)
Dec 07, 2022 8.950 9.840 8.610 8.810 1,614,709 -0.09(-1.01%)
Dec 06, 2022 9.100 9.560 8.630 8.900 1,597,428 -0.15(-1.66%)
Dec 05, 2022 10.10 10.35 9.040 9.050 2,095,457 -0.99(-9.86%)
Dec 02, 2022 10.19 10.73 9.960 10.04 1,141,377 -0.52(-4.92%)
Dec 01, 2022 10.75 11.20 10.15 10.56 1,850,606 +0.06(+0.57%)
Nov 30, 2022 10.00 10.61 9.780 10.50 1,977,950 +0.91(+9.49%)
Nov 29, 2022 8.800 9.819 8.700 9.590 2,100,940 +1.11(+13.09%)
Nov 28, 2022 8.500 8.885 8.110 8.480 1,530,448 -0.42(-4.72%)
Nov 25, 2022 8.940 9.240 8.200 8.900 955,673 +0.11(+1.25%)
Nov 23, 2022 8.800 9.440 8.200 8.790 1,803,600 -0.28(-3.09%)
Nov 22, 2022 8.650 9.550 8.060 9.070 3,058,772 +0.64(+7.59%)
Nov 21, 2022 10.17 10.17 7.250 8.430 5,867,767 -1.84(-17.92%)
Nov 18, 2022 10.88 11.00 10.15 10.27 2,034,376 -0.51(-4.73%)
Nov 17, 2022 9.690 10.78 9.500 10.78 1,517,838 +0.70(+6.94%)
Nov 16, 2022 9.770 10.14 9.290 10.08 1,416,290 +0.15(+1.51%)
Nov 15, 2022 10.05 10.22 9.370 9.930 2,475,299 -0.01(-0.10%)
Nov 14, 2022 9.930 10.10 9.130 9.940 2,350,792 +0.52(+5.52%)
Nov 11, 2022 8.690 10.29 8.500 9.420 3,610,645 +1.13(+13.63%)
Nov 10, 2022 8.300 8.694 7.770 8.290 1,687,778 +0.51(+6.56%)
Nov 09, 2022 7.920 8.350 7.570 7.780 1,814,102 -0.31(-3.83%)
Nov 08, 2022 7.200 8.340 7.090 8.090 2,499,310 +1.12(+16.07%)
Nov 07, 2022 7.110 7.300 5.890 6.970 2,050,706 +0.21(+3.11%)
Nov 04, 2022 6.230 6.890 6.200 6.760 1,887,503 +0.73(+12.11%)
Nov 03, 2022 6.000 6.120 5.750 6.030 1,008,158 +0.25(+4.33%)
Nov 02, 2022 5.850 6.280 5.620 5.780 1,341,319 +0.02(+0.35%)
Nov 01, 2022 6.190 6.200 5.660 5.760 937,687 -0.10(-1.71%)
Oct 31, 2022 5.010 5.920 5.010 5.860 1,482,819 +0.79(+15.58%)
Oct 28, 2022 5.240 5.430 4.936 5.070 497,347 -0.17(-3.24%)
Oct 27, 2022 5.740 5.840 4.960 5.240 1,408,341 -0.37(-6.60%)
Oct 26, 2022 5.060 5.700 5.015 5.610 1,151,019 +0.65(+13.10%)
Oct 25, 2022 4.690 5.065 4.644 4.960 741,142 +0.28(+5.98%)
Oct 24, 2022 4.310 4.830 4.200 4.680 843,045 +0.39(+9.09%)
Oct 21, 2022 4.210 4.490 4.200 4.290 816,004 +0.15(+3.62%)
Oct 20, 2022 4.810 4.845 4.140 4.140 918,097 -0.54(-11.54%)
Oct 19, 2022 4.100 4.825 4.070 4.680 1,195,136 +0.59(+14.43%)
Oct 18, 2022 4.330 4.390 3.750 4.090 723,173 -0.15(-3.54%)
Oct 17, 2022 3.970 4.375 3.910 4.240 983,629 +0.46(+12.17%)
Oct 14, 2022 3.970 4.050 3.780 3.780 276,813 -0.25(-6.20%)
Oct 13, 2022 3.460 4.030 3.445 4.030 481,202 +0.51(+14.49%)
Oct 12, 2022 3.570 3.570 3.400 3.520 243,198 -0.05(-1.40%)
Oct 11, 2022 3.510 3.660 3.440 3.570 527,222 -0.09(-2.46%)
Oct 10, 2022 3.790 3.980 3.610 3.660 633,595 -0.08(-2.14%)
Oct 07, 2022 3.470 3.950 3.470 3.740 1,117,203 +0.25(+7.16%)
Oct 06, 2022 3.370 3.560 3.370 3.490 459,638 +0.10(+2.95%)
Oct 05, 2022 3.110 3.515 3.020 3.390 1,111,877 +0.36(+11.88%)
Oct 04, 2022 2.990 3.120 2.905 3.030 363,901 +0.17(+5.94%)
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.