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

Nine Energy Service Inc (NY: NINE )

2.310 +0.030 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 28, 2023 3.870 4.090 3.830 3.860 822,943 -0.03(-0.77%)
Apr 27, 2023 3.920 3.990 3.780 3.890 701,799 -0.08(-2.02%)
Apr 26, 2023 4.200 4.280 3.910 3.970 715,763 -0.23(-5.48%)
Apr 25, 2023 4.430 4.490 4.050 4.200 844,084 -0.31(-6.87%)
Apr 24, 2023 4.330 4.580 4.330 4.510 542,119 +0.13(+2.97%)
Apr 21, 2023 4.590 4.640 4.340 4.380 588,134 -0.18(-3.95%)
Apr 20, 2023 4.730 4.770 4.460 4.560 1,081,398 -0.29(-5.98%)
Apr 19, 2023 4.790 4.910 4.610 4.850 454,631 +0.01(+0.21%)
Apr 18, 2023 4.770 4.950 4.730 4.840 544,476 -0.04(-0.82%)
Apr 17, 2023 5.230 5.324 4.800 4.880 1,028,666 -0.37(-7.05%)
Apr 14, 2023 5.250 5.470 5.160 5.250 671,945 +0.06(+1.16%)
Apr 13, 2023 5.360 5.480 5.190 5.190 618,861 -0.16(-2.99%)
Apr 12, 2023 5.550 5.650 5.300 5.350 818,217 -0.05(-0.93%)
Apr 11, 2023 5.670 5.710 5.340 5.400 896,780 -0.21(-3.74%)
Apr 10, 2023 5.490 5.970 5.470 5.610 757,058 +0.14(+2.56%)
Apr 06, 2023 5.670 5.700 5.470 5.470 369,580 -0.22(-3.87%)
Apr 05, 2023 5.720 5.819 5.530 5.690 649,982 -0.16(-2.74%)
Apr 04, 2023 6.190 6.210 5.680 5.850 1,158,757 -0.35(-5.65%)
Apr 03, 2023 6.230 6.730 6.160 6.200 3,458,930 +0.64(+11.51%)
Mar 31, 2023 5.190 5.620 5.134 5.560 1,309,092 +0.22(+4.12%)
Mar 30, 2023 5.760 5.810 5.260 5.340 622,905 -0.29(-5.15%)
Mar 29, 2023 5.940 5.990 5.480 5.630 769,741 -0.21(-3.60%)
Mar 28, 2023 5.500 5.930 5.371 5.840 779,239 +0.32(+5.80%)
Mar 27, 2023 5.090 5.600 4.920 5.520 1,113,838 +0.56(+11.29%)
Mar 24, 2023 5.050 5.120 4.890 4.960 689,119 -0.22(-4.25%)
Mar 23, 2023 5.650 5.803 5.090 5.180 776,918 -0.38(-6.83%)
Mar 22, 2023 6.050 6.170 5.540 5.560 697,832 -0.46(-7.64%)
Mar 21, 2023 5.850 6.180 5.840 6.020 792,968 +0.48(+8.66%)
Mar 20, 2023 5.450 5.830 5.440 5.540 759,245 +0.09(+1.65%)
Mar 17, 2023 5.600 5.630 5.240 5.450 841,381 -0.18(-3.20%)
Mar 16, 2023 5.230 5.630 5.120 5.630 1,265,678 +0.16(+2.93%)
Mar 15, 2023 5.800 5.896 5.180 5.470 1,613,271 -0.97(-15.06%)
Mar 14, 2023 6.560 6.881 6.270 6.440 799,985 -0.01(-0.16%)
Mar 13, 2023 6.610 6.890 6.320 6.450 913,514 -0.41(-5.98%)
Mar 10, 2023 7.430 7.460 6.620 6.860 1,690,112 -0.57(-7.67%)
Mar 09, 2023 8.810 8.863 7.420 7.430 2,257,332 -1.53(-17.08%)
Mar 08, 2023 9.540 10.03 8.650 8.960 1,629,264 -1.45(-13.93%)
Mar 07, 2023 10.52 10.61 10.18 10.41 735,678 -0.13(-1.23%)
Mar 06, 2023 10.56 10.64 10.26 10.54 667,882 -0.04(-0.38%)
Mar 03, 2023 9.880 10.69 9.660 10.58 770,666 +0.43(+4.24%)
Mar 02, 2023 10.02 10.38 9.920 10.15 761,703 -0.06(-0.59%)
Mar 01, 2023 9.540 10.36 9.430 10.21 704,083 +0.61(+6.35%)
Feb 28, 2023 9.790 9.980 9.570 9.600 508,689 -0.04(-0.41%)
Feb 27, 2023 9.250 9.780 9.160 9.640 882,919 +0.36(+3.88%)
Feb 24, 2023 8.820 9.290 8.650 9.280 661,522 +0.21(+2.32%)
Feb 23, 2023 9.280 9.530 8.860 9.070 830,672 -0.01(-0.11%)
Feb 22, 2023 9.370 9.560 8.730 9.080 1,449,667 -0.45(-4.72%)
Feb 21, 2023 9.570 9.915 9.410 9.530 1,188,345 -0.13(-1.35%)
Feb 17, 2023 10.29 10.29 9.650 9.660 1,159,440 -0.91(-8.61%)
Feb 16, 2023 10.53 11.24 10.46 10.57 926,168 +0.04(+0.38%)
Feb 15, 2023 10.71 10.90 10.25 10.53 761,687 -0.50(-4.53%)
Feb 14, 2023 10.74 11.52 10.42 11.03 857,371 +0.11(+1.01%)
Feb 13, 2023 10.75 11.21 10.22 10.92 1,132,865 -0.14(-1.27%)
Feb 10, 2023 10.37 11.38 9.970 11.06 2,310,944 +1.04(+10.38%)
Feb 09, 2023 11.30 11.30 9.700 10.02 2,628,911 -1.35(-11.87%)
Feb 08, 2023 11.96 12.00 11.32 11.37 1,107,461 -0.62(-5.17%)
Feb 07, 2023 11.61 12.05 11.37 11.99 1,364,974 +0.53(+4.62%)
Feb 06, 2023 12.37 12.55 11.34 11.46 1,591,630 -0.99(-7.95%)
Feb 03, 2023 13.01 14.23 12.37 12.45 1,778,680 -0.72(-5.47%)
Feb 02, 2023 14.05 14.05 12.52 13.17 1,769,375 -0.88(-6.26%)
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.