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

Nine Energy Service Inc (NY: NINE )

2.610 -0.050 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jul 30, 2021 2.740 2.740 2.590 2.630 50,566 -0.03(-1.13%)
Jul 29, 2021 2.610 2.720 2.600 2.660 129,865 +0.06(+2.31%)
Jul 28, 2021 2.540 2.610 2.510 2.600 80,759 +0.06(+2.36%)
Jul 27, 2021 2.800 2.800 2.520 2.540 112,094 -0.28(-9.93%)
Jul 26, 2021 2.590 2.850 2.550 2.820 214,606 +0.21(+8.05%)
Jul 23, 2021 2.600 2.630 2.510 2.610 140,437 +0.02(+0.77%)
Jul 22, 2021 2.670 2.800 2.490 2.590 210,072 -0.12(-4.43%)
Jul 21, 2021 2.530 2.770 2.500 2.710 186,791 +0.22(+8.84%)
Jul 20, 2021 2.640 2.670 2.304 2.490 435,234 -0.16(-6.04%)
Jul 19, 2021 2.800 2.860 2.640 2.650 411,756 -0.11(-3.99%)
Jul 16, 2021 3.250 3.272 2.750 2.760 344,947 -0.44(-13.75%)
Jul 15, 2021 2.840 3.420 2.820 3.200 986,094 +0.38(+13.48%)
Jul 14, 2021 3.200 3.300 2.720 2.820 641,510 -0.47(-14.29%)
Jul 13, 2021 2.900 3.700 2.818 3.290 2,571,430 +0.44(+15.44%)
Jul 12, 2021 2.630 2.890 2.630 2.850 73,816 +0.21(+7.95%)
Jul 09, 2021 2.700 2.700 2.600 2.640 62,301 +0.01(+0.38%)
Jul 08, 2021 2.350 2.660 2.220 2.630 225,644 +0.26(+10.97%)
Jul 07, 2021 2.650 2.650 2.360 2.370 160,657 -0.23(-8.85%)
Jul 06, 2021 2.810 2.830 2.560 2.600 64,978 -0.21(-7.47%)
Jul 02, 2021 2.740 2.830 2.730 2.810 70,472 +0.06(+2.18%)
Jul 01, 2021 2.960 3.000 2.680 2.750 113,245 -0.19(-6.46%)
Jun 30, 2021 2.850 2.940 2.850 2.940 72,039 +0.09(+3.16%)
Jun 29, 2021 2.980 2.980 2.830 2.850 56,523 -0.06(-2.06%)
Jun 28, 2021 2.980 2.990 2.830 2.910 95,539 -0.01(-0.34%)
Jun 25, 2021 2.850 2.920 2.810 2.920 64,255 -0.05(-1.68%)
Jun 24, 2021 2.990 2.990 2.851 2.970 91,279 +0.04(+1.37%)
Jun 23, 2021 2.970 2.990 2.870 2.930 58,009 +0.01(+0.34%)
Jun 22, 2021 3.070 3.090 2.853 2.920 139,510 -0.13(-4.26%)
Jun 21, 2021 2.730 3.070 2.730 3.050 149,863 +0.27(+9.71%)
Jun 18, 2021 2.710 2.780 2.600 2.780 115,121 -0.02(-0.71%)
Jun 17, 2021 2.920 2.960 2.670 2.800 174,852 -0.14(-4.76%)
Jun 16, 2021 2.840 2.940 2.723 2.940 161,693 +0.10(+3.52%)
Jun 15, 2021 2.630 2.840 2.592 2.840 108,927 +0.18(+6.77%)
Jun 14, 2021 2.510 2.760 2.510 2.660 216,194 +0.19(+7.69%)
Jun 11, 2021 2.360 2.470 2.319 2.470 101,287 +0.18(+7.86%)
Jun 10, 2021 2.350 2.420 2.280 2.290 70,887 -0.09(-3.78%)
Jun 09, 2021 2.500 2.500 2.360 2.380 59,324 -0.02(-0.83%)
Jun 08, 2021 2.500 2.530 2.360 2.400 70,182 -0.09(-3.61%)
Jun 07, 2021 2.390 2.505 2.350 2.490 191,848 +0.10(+4.18%)
Jun 04, 2021 2.540 2.560 2.310 2.390 142,650 -0.13(-5.16%)
Jun 03, 2021 2.450 2.540 2.410 2.520 157,519 +0.07(+2.86%)
Jun 02, 2021 2.260 2.460 2.220 2.450 246,048 +0.26(+11.87%)
Jun 01, 2021 2.080 2.240 2.050 2.190 188,394 +0.20(+10.05%)
May 28, 2021 2.010 2.060 1.960 1.990 106,371 -0.04(-1.97%)
May 27, 2021 2.020 2.092 2.010 2.030 57,866 +0.01(+0.50%)
May 26, 2021 2.020 2.060 1.990 2.020 98,122 -0.01(-0.49%)
May 25, 2021 2.000 2.060 2.000 2.030 42,152 +0.01(+0.50%)
May 24, 2021 2.040 2.060 1.988 2.020 122,025 +0.02(+1.00%)
May 21, 2021 1.980 2.030 1.910 2.000 62,531 +0.06(+3.09%)
May 20, 2021 1.910 1.950 1.880 1.940 37,812 -0.01(-0.51%)
May 19, 2021 1.880 1.980 1.880 1.950 76,457 -0.05(-2.50%)
May 18, 2021 2.120 2.130 1.995 2.000 114,593 +0.02(+1.01%)
May 17, 2021 1.800 2.010 1.778 1.980 138,487 +0.18(+10.00%)
May 14, 2021 1.810 1.850 1.770 1.800 142,443 +0.07(+4.05%)
May 13, 2021 1.780 1.900 1.690 1.730 130,865 -0.06(-3.35%)
May 12, 2021 1.840 1.940 1.710 1.790 169,118 -0.04(-2.19%)
May 11, 2021 1.740 1.870 1.709 1.830 72,615 +0.01(+0.55%)
May 10, 2021 2.010 2.060 1.780 1.820 298,834 -0.21(-10.34%)
May 07, 2021 1.990 2.050 1.970 2.030 153,388 +0.04(+2.01%)
May 06, 2021 2.200 2.200 1.970 1.990 96,864 -0.11(-5.24%)
May 05, 2021 1.990 2.100 1.950 2.100 187,252 +0.09(+4.48%)
May 04, 2021 2.020 2.040 1.940 2.010 71,787 -0.02(-0.99%)
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.