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

Nine Energy Service Inc (NY: NINE )

1.950 -0.060 (-2.99%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
May 29, 2020 2.300 2.300 1.880 2.030 432,000 -0.22(-9.78%)
May 28, 2020 2.050 2.480 2.000 2.250 518,651 +0.29(+14.80%)
May 27, 2020 1.800 1.980 1.738 1.960 313,868 +0.20(+11.36%)
May 26, 2020 1.700 1.780 1.670 1.760 245,459 +0.11(+6.67%)
May 22, 2020 1.750 1.750 1.610 1.650 241,700 -0.10(-5.71%)
May 21, 2020 1.750 1.840 1.710 1.750 134,478 -0.03(-1.69%)
May 20, 2020 1.670 1.780 1.670 1.780 262,194 +0.15(+9.20%)
May 19, 2020 1.750 1.800 1.600 1.630 225,150 -0.19(-10.44%)
May 18, 2020 1.720 1.890 1.590 1.820 419,661 +0.11(+6.43%)
May 15, 2020 1.640 1.790 1.610 1.710 273,200 +0.02(+1.18%)
May 14, 2020 1.650 1.940 1.450 1.690 490,792 -0.01(-0.59%)
May 13, 2020 2.220 2.220 1.650 1.700 719,920 -0.33(-16.26%)
May 12, 2020 1.790 3.000 1.790 2.030 2,882,380 +0.40(+24.54%)
May 11, 2020 1.440 1.780 1.330 1.630 595,847 +0.22(+15.60%)
May 08, 2020 1.240 1.450 1.180 1.410 403,200 +0.11(+8.46%)
May 07, 2020 1.080 1.300 1.030 1.300 580,155 +0.23(+21.50%)
May 06, 2020 1.120 1.184 1.010 1.070 269,552 -0.05(-4.46%)
May 05, 2020 1.270 1.325 1.100 1.120 429,599 -0.04(-3.45%)
May 04, 2020 1.170 1.280 1.100 1.160 278,038 -0.05(-4.13%)
May 01, 2020 1.460 1.460 1.050 1.210 821,100 -0.24(-16.55%)
Apr 30, 2020 1.040 1.490 0.9600 1.450 2,085,818 +0.50(+52.63%)
Apr 29, 2020 0.9400 1.000 0.9000 0.9500 611,695 +0.07(+7.87%)
Apr 28, 2020 0.9500 0.9600 0.8541 0.8807 231,327 -0.04(-3.94%)
Apr 27, 2020 0.9300 0.9400 0.8825 0.9168 317,798 +0.03(+3.76%)
Apr 24, 2020 0.9187 0.9380 0.8511 0.8836 270,700 +0.00(+0.47%)
Apr 23, 2020 0.8800 0.9100 0.8400 0.8795 208,384 +0.04(+4.94%)
Apr 22, 2020 0.7900 0.8800 0.7915 0.8381 157,847 +0.08(+11.17%)
Apr 21, 2020 0.8580 0.8580 0.7500 0.7539 163,400 -0.07(-8.07%)
Apr 20, 2020 0.8200 0.8998 0.8000 0.8201 184,447 -0.08(-8.86%)
Apr 17, 2020 0.8200 0.8998 0.7927 0.8998 194,300 +0.09(+10.70%)
Apr 16, 2020 0.9000 0.9480 0.7640 0.8128 218,087 -0.03(-3.94%)
Apr 15, 2020 0.8700 0.9239 0.8000 0.8461 335,777 -0.01(-0.79%)
Apr 14, 2020 0.9100 0.9500 0.8300 0.8528 194,432 -0.01(-0.87%)
Apr 13, 2020 0.9900 0.9900 0.8500 0.8603 258,584 -0.04(-4.41%)
Apr 09, 2020 0.9900 1.110 0.8997 0.9000 491,000 +0.00(+0.00%)
Apr 08, 2020 0.9397 0.9397 0.8500 0.9000 247,607 +0.00(+0.09%)
Apr 07, 2020 0.8600 0.9500 0.8600 0.8992 397,735 +0.05(+5.35%)
Apr 06, 2020 0.8144 0.8535 0.7824 0.8535 297,580 +0.08(+10.03%)
Apr 03, 2020 0.8470 0.8800 0.7757 0.7757 194,700 +0.01(+0.74%)
Apr 02, 2020 0.7900 0.9500 0.7400 0.7700 411,895 +0.02(+2.67%)
Apr 01, 2020 0.8583 0.8583 0.7250 0.7500 128,220 -0.06(-7.21%)
Mar 31, 2020 0.7953 0.8300 0.7599 0.8083 182,439 +0.06(+7.77%)
Mar 30, 2020 0.8239 0.8500 0.7397 0.7500 284,687 +0.05(+6.69%)
Mar 27, 2020 0.8905 0.8998 0.6906 0.7030 591,300 -0.25(-26.48%)
Mar 26, 2020 1.020 1.020 0.9400 0.9562 207,112 -0.11(-10.64%)
Mar 25, 2020 1.080 1.149 0.9529 1.070 425,973 +0.01(+0.94%)
Mar 24, 2020 0.8184 1.060 0.8174 1.060 344,926 +0.28(+36.16%)
Mar 23, 2020 0.9000 0.9372 0.7298 0.7785 279,395 -0.13(-14.38%)
Mar 20, 2020 0.8424 0.9708 0.7900 0.9092 920,300 +0.13(+16.56%)
Mar 19, 2020 0.5600 0.9000 0.5000 0.7800 1,474,469 +0.40(+105.26%)
Mar 18, 2020 0.8500 0.8506 0.3800 0.3800 493,737 -0.52(-57.78%)
Mar 17, 2020 0.9200 0.9500 0.8400 0.9000 258,067 -0.01(-1.11%)
Mar 16, 2020 0.9975 0.9976 0.8801 0.9101 344,393 -0.04(-4.20%)
Mar 13, 2020 1.070 1.095 0.9000 0.9500 487,200 -0.13(-12.04%)
Mar 12, 2020 1.000 1.080 0.9500 1.080 377,132 +0.01(+0.93%)
Mar 11, 2020 1.050 1.130 0.8300 1.070 1,204,829 -0.03(-2.73%)
Mar 10, 2020 1.600 1.620 1.010 1.100 573,176 -0.26(-19.12%)
Mar 09, 2020 1.580 1.610 1.090 1.360 733,010 -0.80(-37.04%)
Mar 06, 2020 2.840 2.970 2.150 2.160 453,100 -0.89(-29.18%)
Mar 05, 2020 3.450 3.450 3.020 3.050 218,839 -0.39(-11.34%)
Mar 04, 2020 3.230 3.750 2.840 3.440 431,171 +0.33(+10.61%)
Mar 03, 2020 3.680 3.680 2.875 3.110 388,473 -0.44(-12.39%)
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.