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

Nine Energy Service Inc (NY: NINE )

1.705 -0.045 (-2.57%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 23, 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 (%)
May 31, 2022 3.420 3.700 3.030 3.130 2,270,327 -0.11(-3.40%)
May 27, 2022 3.070 3.380 3.020 3.240 1,729,921 +0.17(+5.54%)
May 26, 2022 2.890 3.200 2.870 3.070 485,132 +0.20(+6.97%)
May 25, 2022 2.720 2.920 2.709 2.870 239,282 +0.17(+6.30%)
May 24, 2022 2.790 2.850 2.680 2.700 269,546 -0.13(-4.59%)
May 23, 2022 2.920 2.950 2.702 2.830 328,869 -0.04(-1.39%)
May 20, 2022 2.950 3.075 2.830 2.870 280,257 -0.05(-1.71%)
May 19, 2022 2.800 3.026 2.750 2.920 487,093 -0.03(-1.02%)
May 18, 2022 3.100 3.170 2.860 2.950 607,944 -0.09(-2.96%)
May 17, 2022 3.100 3.310 3.010 3.040 827,429 -0.02(-0.65%)
May 16, 2022 2.790 3.240 2.790 3.060 1,648,417 +0.22(+7.75%)
May 13, 2022 2.760 2.890 2.740 2.840 319,687 +0.14(+5.19%)
May 12, 2022 2.560 2.700 2.430 2.700 523,465 +0.03(+1.12%)
May 11, 2022 2.720 2.890 2.630 2.670 615,158 -0.03(-1.11%)
May 10, 2022 2.790 2.990 2.600 2.700 502,431 -0.08(-2.88%)
May 09, 2022 2.800 2.930 2.750 2.780 520,954 -0.31(-10.03%)
May 06, 2022 2.810 3.150 2.710 3.090 638,935 +0.20(+6.92%)
May 05, 2022 3.360 3.440 2.710 2.890 1,535,929 -0.35(-10.80%)
May 04, 2022 2.950 3.270 2.800 3.240 1,463,498 +0.44(+15.71%)
May 03, 2022 2.700 2.900 2.670 2.800 694,466 +0.07(+2.56%)
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.