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

Nine Energy Service Inc (NY: NINE )

2.200 +0.080 (+3.77%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2019 5.290 5.680 5.190 5.650 216,302 +0.30(+5.61%)
Oct 30, 2019 5.780 5.800 5.270 5.350 304,218 -0.43(-7.44%)
Oct 29, 2019 5.580 5.810 5.570 5.780 173,879 +0.11(+1.94%)
Oct 28, 2019 5.590 5.760 5.480 5.670 117,708 +0.09(+1.61%)
Oct 25, 2019 5.240 5.620 5.240 5.580 145,400 +0.29(+5.48%)
Oct 24, 2019 5.650 5.650 5.160 5.290 174,028 -0.31(-5.54%)
Oct 23, 2019 5.520 5.770 5.380 5.600 208,228 +0.02(+0.36%)
Oct 22, 2019 5.290 5.650 5.250 5.580 157,270 +0.29(+5.48%)
Oct 21, 2019 5.180 5.490 5.180 5.290 209,531 +0.13(+2.52%)
Oct 18, 2019 5.270 5.450 5.135 5.160 130,100 -0.11(-2.09%)
Oct 17, 2019 5.000 5.360 5.000 5.270 206,385 +0.29(+5.82%)
Oct 16, 2019 5.120 5.320 4.960 4.980 129,470 -0.19(-3.68%)
Oct 15, 2019 5.090 5.362 5.040 5.170 101,690 -0.03(-0.58%)
Oct 14, 2019 5.270 5.390 5.040 5.200 284,230 -0.19(-3.53%)
Oct 11, 2019 5.250 5.640 5.250 5.390 194,300 +0.25(+4.86%)
Oct 10, 2019 5.380 5.380 5.080 5.140 351,188 -0.17(-3.20%)
Oct 09, 2019 5.670 5.800 5.180 5.310 239,839 -0.32(-5.68%)
Oct 08, 2019 5.710 5.830 5.480 5.630 235,384 -0.31(-5.22%)
Oct 07, 2019 5.780 6.150 5.780 5.940 117,821 +0.14(+2.41%)
Oct 04, 2019 5.890 6.000 5.705 5.800 150,700 -0.08(-1.36%)
Oct 03, 2019 5.680 5.915 5.590 5.880 100,222 +0.12(+2.08%)
Oct 02, 2019 5.860 5.990 5.640 5.760 138,048 -0.11(-1.87%)
Oct 01, 2019 6.220 6.380 5.860 5.870 152,309 -0.30(-4.86%)
Sep 30, 2019 6.090 6.220 5.908 6.170 167,045 +0.04(+0.65%)
Sep 27, 2019 5.940 6.260 5.900 6.130 203,200 +0.06(+0.99%)
Sep 26, 2019 5.960 6.100 5.810 6.070 216,365 +0.02(+0.33%)
Sep 25, 2019 6.130 6.230 5.940 6.050 193,625 -0.18(-2.89%)
Sep 24, 2019 6.670 6.670 6.130 6.230 197,551 -0.48(-7.15%)
Sep 23, 2019 6.570 6.800 6.438 6.710 247,569 -0.02(-0.30%)
Sep 20, 2019 7.080 7.260 6.710 6.730 420,500 -0.33(-4.67%)
Sep 19, 2019 7.130 7.140 6.960 7.060 252,166 -0.05(-0.70%)
Sep 18, 2019 6.990 7.170 6.970 7.110 216,666 -0.02(-0.28%)
Sep 17, 2019 7.400 7.400 6.800 7.130 308,521 -0.28(-3.78%)
Sep 16, 2019 7.000 7.580 6.760 7.410 398,874 +0.95(+14.71%)
Sep 13, 2019 6.460 6.820 6.160 6.460 195,400 -0.08(-1.22%)
Sep 12, 2019 6.510 6.560 6.040 6.540 412,724 -0.24(-3.54%)
Sep 11, 2019 6.420 6.805 6.250 6.780 316,818 +0.38(+5.94%)
Sep 10, 2019 6.290 6.730 6.250 6.400 351,717 +0.28(+4.58%)
Sep 09, 2019 5.420 6.180 5.280 6.120 375,167 +0.74(+13.75%)
Sep 06, 2019 5.390 5.500 5.130 5.380 260,900 -0.04(-0.74%)
Sep 05, 2019 5.390 5.860 5.310 5.420 329,624 +0.13(+2.46%)
Sep 04, 2019 5.260 5.500 5.010 5.290 262,682 +0.23(+4.55%)
Sep 03, 2019 5.620 5.850 4.850 5.060 855,080 -0.42(-7.66%)
Aug 30, 2019 5.780 5.790 5.240 5.480 272,200 -0.32(-5.52%)
Aug 29, 2019 5.950 6.030 5.470 5.800 606,567 -0.10(-1.69%)
Aug 28, 2019 5.620 6.110 5.620 5.900 472,888 +0.05(+0.85%)
Aug 27, 2019 6.100 6.210 5.760 5.850 242,120 -0.22(-3.62%)
Aug 26, 2019 6.490 6.610 6.030 6.070 232,968 -0.34(-5.30%)
Aug 23, 2019 6.710 6.800 6.270 6.410 246,500 -0.40(-5.87%)
Aug 22, 2019 7.620 7.730 6.760 6.810 149,583 -0.79(-10.39%)
Aug 21, 2019 7.840 8.180 7.550 7.600 161,935 -0.25(-3.18%)
Aug 20, 2019 7.830 8.020 7.700 7.850 255,492 -0.09(-1.13%)
Aug 19, 2019 7.940 8.080 7.520 7.940 364,473 +0.19(+2.45%)
Aug 16, 2019 7.750 7.840 7.480 7.750 359,200 +0.06(+0.78%)
Aug 15, 2019 8.230 8.230 7.450 7.690 272,941 -0.66(-7.90%)
Aug 14, 2019 8.850 8.850 8.120 8.350 298,630 -0.56(-6.29%)
Aug 13, 2019 9.170 9.245 8.678 8.910 490,089 -0.34(-3.68%)
Aug 12, 2019 9.780 10.22 9.060 9.250 218,763 -0.58(-5.90%)
Aug 09, 2019 10.47 10.56 9.790 9.830 250,000 -0.56(-5.39%)
Aug 08, 2019 10.70 10.70 10.18 10.39 155,664 -0.22(-2.07%)
Aug 07, 2019 10.17 10.76 10.05 10.61 144,088 +0.14(+1.34%)
Aug 06, 2019 11.18 11.25 10.36 10.47 148,679 -0.62(-5.59%)
Aug 05, 2019 11.34 11.46 11.06 11.09 119,385 -0.67(-5.70%)
Aug 02, 2019 12.20 12.22 11.51 11.76 262,300 -0.32(-2.65%)
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.