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

Nine Energy Service Inc (NY: NINE )

2.010 -0.070 (-3.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 31, 2023 12.90 13.99 12.85 13.71 920,863 +0.68(+5.22%)
Jan 30, 2023 12.72 13.75 12.63 13.03 876,984 +0.01(+0.08%)
Jan 27, 2023 13.20 13.46 12.77 13.02 797,015 -0.34(-2.54%)
Jan 26, 2023 13.69 14.23 12.52 13.36 2,410,125 +0.01(+0.07%)
Jan 25, 2023 12.40 13.79 12.03 13.35 2,147,726 +0.89(+7.14%)
Jan 24, 2023 11.97 13.51 10.88 12.46 1,863,209 -0.92(-6.88%)
Jan 23, 2023 15.00 15.13 13.28 13.38 2,302,512 -1.45(-9.78%)
Jan 20, 2023 14.82 15.84 14.02 14.83 2,801,942 +0.19(+1.30%)
Jan 19, 2023 14.24 15.00 13.82 14.64 1,469,045 +0.09(+0.62%)
Jan 18, 2023 15.20 15.59 14.43 14.55 1,848,314 -0.46(-3.06%)
Jan 17, 2023 16.33 17.10 14.58 15.01 2,663,430 -1.34(-8.20%)
Jan 13, 2023 16.25 16.81 15.66 16.35 2,065,736 +0.16(+0.99%)
Jan 12, 2023 14.51 16.27 14.25 16.19 3,049,825 +1.80(+12.51%)
Jan 11, 2023 13.96 14.48 13.67 14.39 1,649,122 +0.59(+4.28%)
Jan 10, 2023 13.49 14.09 12.66 13.80 1,497,677 +0.31(+2.30%)
Jan 09, 2023 13.81 14.27 13.25 13.49 1,769,283 +0.19(+1.43%)
Jan 06, 2023 13.06 13.83 12.92 13.30 2,092,777 +0.43(+3.34%)
Jan 05, 2023 12.00 13.23 11.60 12.87 2,307,517 +0.80(+6.63%)
Jan 04, 2023 12.50 13.25 11.75 12.07 1,934,715 -0.71(-5.56%)
Jan 03, 2023 14.53 14.83 12.58 12.78 2,528,922 -1.75(-12.04%)
Dec 30, 2022 13.25 14.68 13.11 14.53 1,797,510 +1.12(+8.35%)
Dec 29, 2022 12.31 13.53 12.25 13.41 1,187,323 +1.08(+8.76%)
Dec 28, 2022 13.03 13.17 11.87 12.33 1,521,909 -0.87(-6.59%)
Dec 27, 2022 13.85 14.24 13.12 13.20 1,927,663 -0.57(-4.14%)
Dec 23, 2022 12.30 13.95 12.16 13.77 3,083,809 +1.70(+14.08%)
Dec 22, 2022 12.78 12.94 11.60 12.07 1,877,961 -0.50(-3.98%)
Dec 21, 2022 11.07 12.67 10.77 12.57 2,911,853 +2.02(+19.15%)
Dec 20, 2022 10.10 11.25 10.10 10.55 2,313,009 +0.40(+3.94%)
Dec 19, 2022 9.990 10.23 9.570 10.15 789,237 +0.30(+3.05%)
Dec 16, 2022 10.00 10.26 9.510 9.850 900,213 -0.31(-3.05%)
Dec 15, 2022 9.620 10.17 9.500 10.16 991,257 +0.34(+3.46%)
Dec 14, 2022 9.120 10.07 9.070 9.820 1,165,992 +0.68(+7.44%)
Dec 13, 2022 8.990 9.230 8.680 9.140 1,013,311 +0.38(+4.34%)
Dec 12, 2022 9.160 9.640 8.280 8.760 1,712,822 -0.50(-5.40%)
Dec 09, 2022 9.100 9.840 9.080 9.260 1,179,715 +0.01(+0.11%)
Dec 08, 2022 9.110 9.470 8.870 9.250 966,847 +0.44(+4.99%)
Dec 07, 2022 8.950 9.840 8.610 8.810 1,614,709 -0.09(-1.01%)
Dec 06, 2022 9.100 9.560 8.630 8.900 1,597,428 -0.15(-1.66%)
Dec 05, 2022 10.10 10.35 9.040 9.050 2,095,457 -0.99(-9.86%)
Dec 02, 2022 10.19 10.73 9.960 10.04 1,141,377 -0.52(-4.92%)
Dec 01, 2022 10.75 11.20 10.15 10.56 1,850,606 +0.06(+0.57%)
Nov 30, 2022 10.00 10.61 9.780 10.50 1,977,950 +0.91(+9.49%)
Nov 29, 2022 8.800 9.819 8.700 9.590 2,100,940 +1.11(+13.09%)
Nov 28, 2022 8.500 8.885 8.110 8.480 1,530,448 -0.42(-4.72%)
Nov 25, 2022 8.940 9.240 8.200 8.900 955,673 +0.11(+1.25%)
Nov 23, 2022 8.800 9.440 8.200 8.790 1,803,600 -0.28(-3.09%)
Nov 22, 2022 8.650 9.550 8.060 9.070 3,058,772 +0.64(+7.59%)
Nov 21, 2022 10.17 10.17 7.250 8.430 5,867,767 -1.84(-17.92%)
Nov 18, 2022 10.88 11.00 10.15 10.27 2,034,376 -0.51(-4.73%)
Nov 17, 2022 9.690 10.78 9.500 10.78 1,517,838 +0.70(+6.94%)
Nov 16, 2022 9.770 10.14 9.290 10.08 1,416,290 +0.15(+1.51%)
Nov 15, 2022 10.05 10.22 9.370 9.930 2,475,299 -0.01(-0.10%)
Nov 14, 2022 9.930 10.10 9.130 9.940 2,350,792 +0.52(+5.52%)
Nov 11, 2022 8.690 10.29 8.500 9.420 3,610,645 +1.13(+13.63%)
Nov 10, 2022 8.300 8.694 7.770 8.290 1,687,778 +0.51(+6.56%)
Nov 09, 2022 7.920 8.350 7.570 7.780 1,814,102 -0.31(-3.83%)
Nov 08, 2022 7.200 8.340 7.090 8.090 2,499,310 +1.12(+16.07%)
Nov 07, 2022 7.110 7.300 5.890 6.970 2,050,706 +0.21(+3.11%)
Nov 04, 2022 6.230 6.890 6.200 6.760 1,887,503 +0.73(+12.11%)
Nov 03, 2022 6.000 6.120 5.750 6.030 1,008,158 +0.25(+4.33%)
Nov 02, 2022 5.850 6.280 5.620 5.780 1,341,319 +0.02(+0.35%)
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.