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

Nine Energy Service Inc (NY: NINE )

2.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 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%)
Jun 01, 2022 3.170 3.350 3.080 3.280 474,275 +0.15(+4.79%)
May 31, 2022 3.420 3.700 3.030 3.130 2,270,327 -0.11(-3.40%)
May 27, 2022 3.070 3.380 3.020 3.240 1,729,921 +0.17(+5.54%)
May 26, 2022 2.890 3.200 2.870 3.070 485,132 +0.20(+6.97%)
May 25, 2022 2.720 2.920 2.709 2.870 239,282 +0.17(+6.30%)
May 24, 2022 2.790 2.850 2.680 2.700 269,546 -0.13(-4.59%)
May 23, 2022 2.920 2.950 2.702 2.830 328,869 -0.04(-1.39%)
May 20, 2022 2.950 3.075 2.830 2.870 280,257 -0.05(-1.71%)
May 19, 2022 2.800 3.026 2.750 2.920 487,093 -0.03(-1.02%)
May 18, 2022 3.100 3.170 2.860 2.950 607,944 -0.09(-2.96%)
May 17, 2022 3.100 3.310 3.010 3.040 827,429 -0.02(-0.65%)
May 16, 2022 2.790 3.240 2.790 3.060 1,648,417 +0.22(+7.75%)
May 13, 2022 2.760 2.890 2.740 2.840 319,687 +0.14(+5.19%)
May 12, 2022 2.560 2.700 2.430 2.700 523,465 +0.03(+1.12%)
May 11, 2022 2.720 2.890 2.630 2.670 615,158 -0.03(-1.11%)
May 10, 2022 2.790 2.990 2.600 2.700 502,431 -0.08(-2.88%)
May 09, 2022 2.800 2.930 2.750 2.780 520,954 -0.31(-10.03%)
May 06, 2022 2.810 3.150 2.710 3.090 638,935 +0.20(+6.92%)
May 05, 2022 3.360 3.440 2.710 2.890 1,535,929 -0.35(-10.80%)
May 04, 2022 2.950 3.270 2.800 3.240 1,463,498 +0.44(+15.71%)
May 03, 2022 2.700 2.900 2.670 2.800 694,466 +0.07(+2.56%)
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.