Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	6.090	6.220	5.908	6.170	167,045	+0.04(+0.65%)
Sep 27, 2019	5.940	6.260	5.900	6.130	203,200	+0.06(+0.99%)
Sep 26, 2019	5.960	6.100	5.810	6.070	216,365	+0.02(+0.33%)
Sep 25, 2019	6.130	6.230	5.940	6.050	193,625	-0.18(-2.89%)
Sep 24, 2019	6.670	6.670	6.130	6.230	197,551	-0.48(-7.15%)
Sep 23, 2019	6.570	6.800	6.438	6.710	247,569	-0.02(-0.30%)
Sep 20, 2019	7.080	7.260	6.710	6.730	420,500	-0.33(-4.67%)
Sep 19, 2019	7.130	7.140	6.960	7.060	252,166	-0.05(-0.70%)
Sep 18, 2019	6.990	7.170	6.970	7.110	216,666	-0.02(-0.28%)
Sep 17, 2019	7.400	7.400	6.800	7.130	308,521	-0.28(-3.78%)
Sep 16, 2019	7.000	7.580	6.760	7.410	398,874	+0.95(+14.71%)
Sep 13, 2019	6.460	6.820	6.160	6.460	195,400	-0.08(-1.22%)
Sep 12, 2019	6.510	6.560	6.040	6.540	412,724	-0.24(-3.54%)
Sep 11, 2019	6.420	6.805	6.250	6.780	316,818	+0.38(+5.94%)
Sep 10, 2019	6.290	6.730	6.250	6.400	351,717	+0.28(+4.58%)
Sep 09, 2019	5.420	6.180	5.280	6.120	375,167	+0.74(+13.75%)
Sep 06, 2019	5.390	5.500	5.130	5.380	260,900	-0.04(-0.74%)
Sep 05, 2019	5.390	5.860	5.310	5.420	329,624	+0.13(+2.46%)
Sep 04, 2019	5.260	5.500	5.010	5.290	262,682	+0.23(+4.55%)

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.