Indicators

Nine Energy Service Inc (NY: NINE )

1.870 +0.050 (+2.75%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	4.150	4.270	3.880	4.060	270,600	-0.23(-5.36%)
Feb 27, 2020	3.990	4.370	3.792	4.290	245,209	+0.15(+3.62%)
Feb 26, 2020	4.450	4.590	4.110	4.140	122,755	-0.36(-8.00%)
Feb 25, 2020	4.990	5.065	4.465	4.500	90,871	-0.52(-10.36%)
Feb 24, 2020	5.210	5.269	4.960	5.020	135,873	-0.40(-7.38%)
Feb 21, 2020	5.820	5.820	5.340	5.420	163,800	-0.39(-6.71%)
Feb 20, 2020	5.840	5.950	5.610	5.810	183,656	+0.07(+1.22%)
Feb 19, 2020	5.710	5.930	5.640	5.740	237,618	+0.12(+2.14%)
Feb 18, 2020	5.430	5.720	5.400	5.620	192,012	+0.10(+1.81%)
Feb 14, 2020	5.380	5.630	5.260	5.520	227,200	+0.17(+3.18%)
Feb 13, 2020	5.220	5.400	5.170	5.350	170,035	+0.09(+1.71%)
Feb 12, 2020	4.840	5.300	4.827	5.260	105,624	+0.60(+12.88%)
Feb 11, 2020	4.530	4.740	4.415	4.660	76,242	+0.25(+5.67%)
Feb 10, 2020	4.740	4.740	4.390	4.410	188,964	-0.38(-7.93%)
Feb 07, 2020	4.880	4.960	4.730	4.790	128,200	-0.17(-3.43%)
Feb 06, 2020	5.030	5.170	4.870	4.960	150,926	-0.14(-2.75%)
Feb 05, 2020	4.640	5.290	4.640	5.100	253,626	+0.55(+12.09%)
Feb 04, 2020	4.860	5.040	4.430	4.550	168,830	-0.21(-4.41%)

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.