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

Nine Energy Service Inc (NY: NINE )

2.010 -0.070 (-3.37%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 8, 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 (%)
Jun 30, 2023 3.710 3.860 3.600 3.830 1,206,642 +0.18(+4.93%)
Jun 29, 2023 3.550 3.740 3.450 3.650 738,219 +0.16(+4.58%)
Jun 28, 2023 3.380 3.530 3.290 3.490 652,845 +0.11(+3.25%)
Jun 27, 2023 3.390 3.430 3.280 3.380 333,929 +0.02(+0.60%)
Jun 26, 2023 3.300 3.460 3.300 3.360 363,930 +0.05(+1.51%)
Jun 23, 2023 3.220 3.330 3.150 3.310 429,773 +0.02(+0.61%)
Jun 22, 2023 3.410 3.410 3.249 3.290 695,551 -0.22(-6.27%)
Jun 21, 2023 3.200 3.535 3.180 3.510 1,066,874 +0.29(+9.01%)
Jun 20, 2023 3.270 3.270 3.070 3.220 941,346 -0.03(-0.92%)
Jun 16, 2023 3.510 3.510 3.250 3.250 848,545 -0.24(-6.88%)
Jun 15, 2023 3.210 3.550 3.210 3.490 901,001 +0.28(+8.72%)
Jun 14, 2023 3.510 3.510 3.190 3.210 1,179,957 -0.20(-5.87%)
Jun 13, 2023 3.420 3.770 3.370 3.410 1,125,047 +0.08(+2.40%)
Jun 12, 2023 3.330 3.440 3.310 3.330 432,478 -0.13(-3.76%)
Jun 09, 2023 3.500 3.560 3.320 3.460 477,622 -0.04(-1.14%)
Jun 08, 2023 3.700 3.735 3.445 3.500 976,494 -0.20(-5.41%)
Jun 07, 2023 3.450 3.735 3.410 3.700 1,218,221 +0.31(+9.14%)
Jun 06, 2023 3.160 3.410 3.122 3.390 359,110 +0.14(+4.31%)
Jun 05, 2023 3.550 3.600 3.250 3.250 1,030,755 -0.12(-3.56%)
Jun 02, 2023 3.230 3.380 3.150 3.370 741,819 +0.25(+8.01%)
Jun 01, 2023 3.000 3.190 2.950 3.120 488,892 +0.12(+4.00%)
May 31, 2023 3.030 3.080 2.950 3.000 532,872 -0.11(-3.54%)
May 30, 2023 2.960 3.130 2.900 3.110 683,919 +0.10(+3.32%)
May 26, 2023 3.090 3.170 2.930 3.010 643,772 -0.08(-2.59%)
May 25, 2023 3.380 3.380 3.040 3.090 814,626 -0.28(-8.31%)
May 24, 2023 3.490 3.545 3.360 3.370 478,611 -0.13(-3.71%)
May 23, 2023 3.440 3.580 3.380 3.500 850,655 +0.07(+2.04%)
May 22, 2023 3.400 3.510 3.270 3.430 719,734 +0.01(+0.29%)
May 19, 2023 3.350 3.600 3.330 3.420 976,146 +0.14(+4.27%)
May 18, 2023 3.400 3.450 3.160 3.280 845,799 -0.05(-1.50%)
May 17, 2023 3.030 3.390 3.000 3.330 1,113,141 +0.36(+12.12%)
May 16, 2023 3.080 3.140 2.925 2.970 865,272 -0.10(-3.26%)
May 15, 2023 3.100 3.200 3.010 3.070 851,593 -0.01(-0.32%)
May 12, 2023 3.100 3.210 3.060 3.080 654,556 -0.02(-0.65%)
May 11, 2023 3.120 3.224 3.060 3.100 493,012 -0.07(-2.21%)
May 10, 2023 3.490 3.500 3.110 3.170 1,091,082 -0.34(-9.69%)
May 09, 2023 3.550 3.670 2.910 3.510 2,576,021 -0.43(-10.91%)
May 08, 2023 3.730 4.050 3.730 3.940 1,222,855 +0.29(+7.95%)
May 05, 2023 3.630 3.767 3.600 3.650 910,121 +0.19(+5.49%)
May 04, 2023 3.490 3.580 3.390 3.460 712,324 -0.02(-0.57%)
May 03, 2023 3.510 3.620 3.450 3.480 410,151 -0.10(-2.79%)
May 02, 2023 3.790 3.840 3.470 3.580 642,116 -0.32(-8.21%)
May 01, 2023 3.740 3.930 3.710 3.900 666,064 +0.04(+1.04%)
Apr 28, 2023 3.870 4.090 3.830 3.860 822,943 -0.03(-0.77%)
Apr 27, 2023 3.920 3.990 3.780 3.890 701,799 -0.08(-2.02%)
Apr 26, 2023 4.200 4.280 3.910 3.970 715,763 -0.23(-5.48%)
Apr 25, 2023 4.430 4.490 4.050 4.200 844,084 -0.31(-6.87%)
Apr 24, 2023 4.330 4.580 4.330 4.510 542,119 +0.13(+2.97%)
Apr 21, 2023 4.590 4.640 4.340 4.380 588,134 -0.18(-3.95%)
Apr 20, 2023 4.730 4.770 4.460 4.560 1,081,398 -0.29(-5.98%)
Apr 19, 2023 4.790 4.910 4.610 4.850 454,631 +0.01(+0.21%)
Apr 18, 2023 4.770 4.950 4.730 4.840 544,476 -0.04(-0.82%)
Apr 17, 2023 5.230 5.324 4.800 4.880 1,028,666 -0.37(-7.05%)
Apr 14, 2023 5.250 5.470 5.160 5.250 671,945 +0.06(+1.16%)
Apr 13, 2023 5.360 5.480 5.190 5.190 618,861 -0.16(-2.99%)
Apr 12, 2023 5.550 5.650 5.300 5.350 818,217 -0.05(-0.93%)
Apr 11, 2023 5.670 5.710 5.340 5.400 896,780 -0.21(-3.74%)
Apr 10, 2023 5.490 5.970 5.470 5.610 757,058 +0.14(+2.56%)
Apr 06, 2023 5.670 5.700 5.470 5.470 369,580 -0.22(-3.87%)
Apr 05, 2023 5.720 5.819 5.530 5.690 649,982 -0.16(-2.74%)
Apr 04, 2023 6.190 6.210 5.680 5.850 1,158,757 -0.35(-5.65%)
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.