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

Nine Energy Service Inc (NY: NINE )

1.890 -0.060 (-3.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2022 3.120 3.495 3.090 3.330 194,394 +0.05(+1.52%)
Aug 30, 2022 3.640 3.640 3.200 3.280 395,659 -0.43(-11.59%)
Aug 29, 2022 3.540 3.790 3.485 3.710 351,425 +0.17(+4.80%)
Aug 26, 2022 3.520 3.600 3.360 3.540 284,953 -0.01(-0.28%)
Aug 25, 2022 3.560 3.595 3.400 3.550 311,017 +0.03(+0.85%)
Aug 24, 2022 3.230 3.600 3.220 3.520 489,245 +0.29(+8.98%)
Aug 23, 2022 3.430 3.790 3.220 3.230 1,786,603 -0.10(-3.00%)
Aug 22, 2022 3.080 3.440 2.880 3.330 897,594 +0.25(+8.12%)
Aug 19, 2022 3.070 3.210 3.010 3.080 321,649 -0.10(-3.14%)
Aug 18, 2022 3.020 3.310 2.951 3.180 1,373,407 +0.28(+9.66%)
Aug 17, 2022 2.780 2.940 2.770 2.900 178,033 +0.09(+3.20%)
Aug 16, 2022 2.980 3.040 2.760 2.810 228,448 -0.14(-4.75%)
Aug 15, 2022 2.880 3.060 2.870 2.950 328,259 -0.13(-4.22%)
Aug 12, 2022 3.060 3.120 2.880 3.080 489,940 -0.04(-1.28%)
Aug 11, 2022 2.990 3.300 2.990 3.120 729,484 +0.24(+8.33%)
Aug 10, 2022 2.810 2.955 2.724 2.880 283,873 +0.06(+2.13%)
Aug 09, 2022 2.760 2.880 2.710 2.820 527,601 +0.08(+2.92%)
Aug 08, 2022 2.580 2.800 2.508 2.740 633,053 +0.16(+6.20%)
Aug 05, 2022 2.460 2.630 2.410 2.580 316,770 +0.03(+1.18%)
Aug 04, 2022 2.780 2.790 2.220 2.550 1,345,700 -0.18(-6.59%)
Aug 03, 2022 2.700 2.800 2.590 2.730 714,655 +0.10(+3.80%)
Aug 02, 2022 2.780 2.800 2.600 2.630 391,235 -0.12(-4.36%)
Aug 01, 2022 2.620 2.780 2.560 2.750 347,483 +0.01(+0.36%)
Jul 29, 2022 2.600 2.830 2.568 2.740 486,897 +0.18(+7.03%)
Jul 28, 2022 2.790 2.790 2.420 2.560 555,225 -0.14(-5.19%)
Jul 27, 2022 2.680 2.780 2.610 2.700 351,568 +0.03(+1.12%)
Jul 26, 2022 2.550 2.670 2.450 2.670 435,545 +0.16(+6.37%)
Jul 25, 2022 2.310 2.510 2.220 2.510 411,935 +0.29(+13.06%)
Jul 22, 2022 2.450 2.465 2.200 2.220 240,982 -0.21(-8.64%)
Jul 21, 2022 2.340 2.430 2.240 2.430 248,489 -0.01(-0.41%)
Jul 20, 2022 2.490 2.520 2.388 2.440 250,914 -0.05(-2.01%)
Jul 19, 2022 2.430 2.610 2.350 2.490 453,682 +0.16(+6.87%)
Jul 18, 2022 2.360 2.442 2.300 2.330 310,499 +0.08(+3.56%)
Jul 15, 2022 2.210 2.265 2.110 2.250 222,429 +0.08(+3.69%)
Jul 14, 2022 2.280 2.280 2.030 2.170 372,768 -0.11(-4.82%)
Jul 13, 2022 2.250 2.410 2.250 2.280 133,868 -0.03(-1.30%)
Jul 12, 2022 2.450 2.490 2.270 2.310 365,959 -0.24(-9.41%)
Jul 11, 2022 2.420 2.560 2.350 2.550 119,741 +0.05(+2.00%)
Jul 08, 2022 2.520 2.525 2.370 2.500 213,779 +0.06(+2.46%)
Jul 07, 2022 2.240 2.530 2.240 2.440 478,884 +0.25(+11.42%)
Jul 06, 2022 2.210 2.350 2.130 2.190 355,811 -0.04(-1.79%)
Jul 05, 2022 2.640 2.640 2.160 2.230 610,167 -0.41(-15.53%)
Jul 01, 2022 2.740 2.770 2.510 2.640 174,872 -0.01(-0.38%)
Jun 30, 2022 2.700 2.750 2.550 2.650 220,766 -0.06(-2.21%)
Jun 29, 2022 2.870 2.890 2.630 2.710 318,142 -0.12(-4.24%)
Jun 28, 2022 2.940 2.990 2.750 2.830 388,316 -0.01(-0.35%)
Jun 27, 2022 2.630 2.850 2.560 2.840 573,052 +0.22(+8.40%)
Jun 24, 2022 2.480 2.680 2.450 2.620 477,021 +0.22(+9.17%)
Jun 23, 2022 2.700 2.720 2.350 2.400 623,797 -0.27(-10.11%)
Jun 22, 2022 2.630 2.790 2.630 2.670 457,893 -0.21(-7.29%)
Jun 21, 2022 2.860 3.000 2.825 2.880 270,178 +0.12(+4.35%)
Jun 17, 2022 2.850 2.940 2.750 2.760 437,992 -0.18(-6.12%)
Jun 16, 2022 2.920 3.000 2.730 2.940 640,866 -0.17(-5.47%)
Jun 15, 2022 3.110 3.260 3.030 3.110 587,783 -0.05(-1.58%)
Jun 14, 2022 3.320 3.445 3.020 3.160 1,307,443 -0.06(-1.86%)
Jun 13, 2022 3.370 3.490 3.100 3.220 1,265,435 -0.46(-12.50%)
Jun 10, 2022 3.760 3.970 3.570 3.680 1,166,512 -0.22(-5.64%)
Jun 09, 2022 4.070 4.220 3.860 3.900 1,331,178 -0.18(-4.41%)
Jun 08, 2022 3.910 4.280 3.720 4.080 3,022,270 +0.14(+3.55%)
Jun 07, 2022 3.460 4.040 3.460 3.940 2,909,079 +0.45(+12.89%)
Jun 06, 2022 3.930 4.170 3.440 3.490 1,711,136 -0.43(-10.97%)
Jun 03, 2022 3.370 3.948 3.310 3.920 2,874,789 +0.56(+16.67%)
Jun 02, 2022 3.250 3.480 3.230 3.360 539,913 +0.08(+2.44%)
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.