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

Nine Energy Service Inc (NY: NINE )

1.660 +0.020 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 30, 2019 5.780 5.790 5.240 5.480 272,200 -0.32(-5.52%)
Aug 29, 2019 5.950 6.030 5.470 5.800 606,567 -0.10(-1.69%)
Aug 28, 2019 5.620 6.110 5.620 5.900 472,888 +0.05(+0.85%)
Aug 27, 2019 6.100 6.210 5.760 5.850 242,120 -0.22(-3.62%)
Aug 26, 2019 6.490 6.610 6.030 6.070 232,968 -0.34(-5.30%)
Aug 23, 2019 6.710 6.800 6.270 6.410 246,500 -0.40(-5.87%)
Aug 22, 2019 7.620 7.730 6.760 6.810 149,583 -0.79(-10.39%)
Aug 21, 2019 7.840 8.180 7.550 7.600 161,935 -0.25(-3.18%)
Aug 20, 2019 7.830 8.020 7.700 7.850 255,492 -0.09(-1.13%)
Aug 19, 2019 7.940 8.080 7.520 7.940 364,473 +0.19(+2.45%)
Aug 16, 2019 7.750 7.840 7.480 7.750 359,200 +0.06(+0.78%)
Aug 15, 2019 8.230 8.230 7.450 7.690 272,941 -0.66(-7.90%)
Aug 14, 2019 8.850 8.850 8.120 8.350 298,630 -0.56(-6.29%)
Aug 13, 2019 9.170 9.245 8.678 8.910 490,089 -0.34(-3.68%)
Aug 12, 2019 9.780 10.22 9.060 9.250 218,763 -0.58(-5.90%)
Aug 09, 2019 10.47 10.56 9.790 9.830 250,000 -0.56(-5.39%)
Aug 08, 2019 10.70 10.70 10.18 10.39 155,664 -0.22(-2.07%)
Aug 07, 2019 10.17 10.76 10.05 10.61 144,088 +0.14(+1.34%)
Aug 06, 2019 11.18 11.25 10.36 10.47 148,679 -0.62(-5.59%)
Aug 05, 2019 11.34 11.46 11.06 11.09 119,385 -0.67(-5.70%)
Aug 02, 2019 12.20 12.22 11.51 11.76 262,300 -0.32(-2.65%)
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.