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 (%)
Jan 29, 2021 2.650 2.840 2.579 2.590 126,600 -0.10(-3.72%)
Jan 28, 2021 2.800 2.810 2.670 2.690 162,467 -0.09(-3.24%)
Jan 27, 2021 2.780 2.850 2.651 2.780 228,617 -0.02(-0.71%)
Jan 26, 2021 2.760 2.873 2.710 2.800 144,096 +0.01(+0.36%)
Jan 25, 2021 2.830 2.870 2.700 2.790 134,577 +0.00(+0.00%)
Jan 22, 2021 2.740 2.820 2.690 2.790 109,700 +0.02(+0.72%)
Jan 21, 2021 3.010 3.010 2.750 2.770 270,952 -0.23(-7.67%)
Jan 20, 2021 2.990 3.040 2.800 3.000 218,780 +0.07(+2.39%)
Jan 19, 2021 2.960 3.140 2.850 2.930 367,573 -0.02(-0.68%)
Jan 15, 2021 2.940 2.970 2.740 2.950 111,400 +0.03(+1.03%)
Jan 14, 2021 2.930 3.000 2.840 2.920 290,696 +0.10(+3.55%)
Jan 13, 2021 2.860 2.900 2.740 2.820 82,895 +0.03(+1.08%)
Jan 12, 2021 2.700 2.945 2.700 2.790 171,368 +0.10(+3.72%)
Jan 11, 2021 2.700 2.750 2.570 2.690 341,264 -0.01(-0.37%)
Jan 08, 2021 2.780 2.844 2.650 2.700 143,600 -0.03(-1.10%)
Jan 07, 2021 2.920 2.940 2.730 2.730 138,695 -0.15(-5.21%)
Jan 06, 2021 2.840 3.030 2.810 2.880 249,921 +0.04(+1.41%)
Jan 05, 2021 2.700 3.000 2.691 2.840 216,165 +0.10(+3.65%)
Jan 04, 2021 2.760 2.855 2.580 2.740 89,981 +0.02(+0.74%)
Dec 31, 2020 2.720 2.720 2.720 96,903 -0.01(-0.37%)
Dec 30, 2020 2.910 2.910 2.680 2.730 96,903 -0.19(-6.51%)
Dec 29, 2020 2.850 2.930 2.720 2.920 79,025 +0.07(+2.46%)
Dec 28, 2020 2.900 2.950 2.750 2.850 152,398 +0.04(+1.42%)
Dec 24, 2020 2.910 2.910 2.720 2.810 58,500 -0.03(-1.06%)
Dec 23, 2020 2.940 3.120 2.810 2.840 236,908 -0.06(-2.07%)
Dec 22, 2020 2.750 3.070 2.730 2.900 393,661 +0.13(+4.69%)
Dec 21, 2020 2.590 2.790 2.500 2.770 211,631 +0.02(+0.73%)
Dec 18, 2020 2.750 2.828 2.680 2.750 247,300 -0.03(-1.08%)
Dec 17, 2020 2.520 2.825 2.470 2.780 361,821 +0.23(+9.02%)
Dec 16, 2020 2.410 2.610 2.370 2.550 162,307 +0.18(+7.59%)
Dec 15, 2020 2.580 2.580 2.240 2.370 200,390 -0.07(-2.87%)
Dec 14, 2020 2.510 2.549 2.370 2.440 133,551 +0.01(+0.41%)
Dec 11, 2020 2.620 2.670 2.280 2.430 308,900 -0.14(-5.45%)
Dec 10, 2020 2.430 2.880 2.410 2.570 581,721 +0.19(+7.98%)
Dec 09, 2020 2.850 3.120 2.310 2.380 528,253 -0.43(-15.30%)
Dec 08, 2020 2.610 2.900 2.610 2.810 169,267 +0.14(+5.24%)
Dec 07, 2020 2.420 2.730 2.340 2.670 262,273 +0.21(+8.54%)
Dec 04, 2020 2.460 2.640 2.439 2.460 355,200 +0.01(+0.41%)
Dec 03, 2020 2.420 2.460 2.330 2.450 170,592 +0.11(+4.70%)
Dec 02, 2020 2.160 2.429 2.147 2.340 227,127 +0.08(+3.54%)
Dec 01, 2020 2.200 2.380 2.200 2.260 240,575 +0.06(+2.73%)
Nov 30, 2020 2.570 2.580 2.190 2.200 460,741 -0.34(-13.39%)
Nov 27, 2020 2.680 2.750 2.540 2.540 152,300 -0.01(-0.39%)
Nov 25, 2020 2.600 2.608 2.060 2.550 736,100 -0.09(-3.41%)
Nov 24, 2020 2.520 2.750 2.390 2.640 909,907 +0.44(+20.00%)
Nov 23, 2020 1.680 2.250 1.650 2.200 761,593 +0.57(+34.97%)
Nov 20, 2020 1.670 1.670 1.570 1.630 126,500 -0.02(-1.21%)
Nov 19, 2020 1.690 1.720 1.520 1.650 222,970 -0.02(-1.20%)
Nov 18, 2020 1.720 1.850 1.660 1.670 327,227 +0.05(+3.09%)
Nov 17, 2020 1.680 1.750 1.580 1.620 264,470 -0.03(-1.82%)
Nov 16, 2020 1.610 1.675 1.570 1.650 265,912 +0.11(+7.14%)
Nov 13, 2020 1.620 1.670 1.500 1.540 215,800 -0.05(-3.14%)
Nov 12, 2020 1.500 1.600 1.450 1.590 216,320 +0.05(+3.25%)
Nov 11, 2020 1.490 1.830 1.460 1.540 591,231 +0.07(+4.76%)
Nov 10, 2020 1.410 1.520 1.400 1.470 323,317 +0.03(+2.08%)
Nov 09, 2020 1.260 1.450 1.190 1.440 606,657 +0.30(+26.32%)
Nov 06, 2020 1.110 1.150 1.079 1.140 240,700 +0.01(+0.88%)
Nov 05, 2020 1.100 1.180 1.070 1.130 255,269 -0.01(-0.88%)
Nov 04, 2020 1.190 1.190 1.110 1.140 147,989 +0.00(+0.00%)
Nov 03, 2020 1.140 1.180 1.120 1.140 91,710 +0.04(+3.64%)
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.