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 (%)
Sep 28, 2018	30.40	30.69	30.07	30.58	114,000	+0.15(+0.49%)
Sep 27, 2018	30.43	30.69	29.63	30.43	122,249	+0.03(+0.10%)
Sep 26, 2018	32.80	32.80	30.27	30.40	133,125	-2.50(-7.60%)
Sep 25, 2018	32.74	33.46	32.47	32.90	151,888	+0.33(+1.01%)
Sep 24, 2018	33.10	33.50	32.12	32.57	288,769	-0.45(-1.36%)
Sep 21, 2018	32.62	33.39	31.84	33.02	1,039,000	+0.53(+1.63%)
Sep 20, 2018	32.75	32.95	32.27	32.49	209,122	-0.03(-0.09%)
Sep 19, 2018	31.78	33.00	31.76	32.52	298,325	+0.68(+2.14%)
Sep 18, 2018	30.43	31.94	30.43	31.84	134,282	+1.54(+5.08%)
Sep 17, 2018	31.73	31.96	30.10	30.30	184,144	-1.33(-4.20%)
Sep 14, 2018	31.27	31.95	31.27	31.63	123,600	+0.42(+1.35%)
Sep 13, 2018	30.99	31.66	30.61	31.21	152,761	+0.30(+0.97%)
Sep 12, 2018	30.79	31.29	30.72	30.91	167,149	+0.41(+1.34%)
Sep 11, 2018	29.04	30.78	29.04	30.50	442,019	+1.32(+4.52%)
Sep 10, 2018	27.52	29.98	27.52	29.18	249,960	+1.84(+6.73%)
Sep 07, 2018	28.24	28.29	27.20	27.34	296,400	-0.98(-3.46%)
Sep 06, 2018	29.65	29.67	28.06	28.32	222,563	-1.41(-4.74%)
Sep 05, 2018	29.45	29.89	28.78	29.73	147,626	+0.27(+0.92%)

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.