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: 4:10 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 (%)
Aug 31, 2023 4.430 4.661 4.405 4.600 781,645 +0.23(+5.26%)
Aug 30, 2023 4.410 4.450 4.310 4.370 460,333 +0.00(+0.00%)
Aug 29, 2023 4.280 4.405 4.160 4.370 513,340 +0.11(+2.58%)
Aug 28, 2023 4.060 4.400 4.040 4.260 843,485 +0.24(+5.97%)
Aug 25, 2023 3.890 4.090 3.860 4.020 669,794 +0.18(+4.69%)
Aug 24, 2023 3.910 4.055 3.815 3.840 829,285 -0.13(-3.27%)
Aug 23, 2023 3.900 3.995 3.790 3.970 476,171 +0.00(+0.00%)
Aug 22, 2023 4.150 4.200 3.960 3.970 617,137 -0.18(-4.34%)
Aug 21, 2023 4.050 4.320 4.050 4.150 578,478 +0.12(+2.98%)
Aug 18, 2023 4.070 4.120 3.925 4.030 737,828 -0.08(-1.95%)
Aug 17, 2023 4.090 4.200 4.050 4.110 560,611 +0.02(+0.49%)
Aug 16, 2023 4.020 4.250 4.020 4.090 567,711 -0.03(-0.73%)
Aug 15, 2023 4.270 4.326 4.060 4.120 1,000,254 -0.27(-6.15%)
Aug 14, 2023 4.540 4.560 4.340 4.390 705,003 -0.24(-5.18%)
Aug 11, 2023 4.960 5.010 4.455 4.630 1,911,784 -0.32(-6.46%)
Aug 10, 2023 4.880 5.295 4.790 4.950 1,298,208 +0.05(+1.02%)
Aug 09, 2023 4.640 5.275 4.640 4.900 1,909,040 +0.28(+6.06%)
Aug 08, 2023 4.370 4.620 4.230 4.620 1,417,366 +0.05(+1.09%)
Aug 07, 2023 4.540 4.660 4.160 4.570 1,649,525 +0.07(+1.56%)
Aug 04, 2023 4.500 5.585 4.350 4.500 5,096,048 -0.29(-6.05%)
Aug 03, 2023 4.700 4.860 4.650 4.790 551,004 +0.12(+2.57%)
Aug 02, 2023 4.810 4.830 4.520 4.670 776,573 -0.24(-4.89%)
Aug 01, 2023 5.010 5.080 4.790 4.910 586,809 -0.12(-2.39%)
Jul 31, 2023 4.750 5.190 4.750 5.030 1,327,735 +0.33(+7.02%)
Jul 28, 2023 4.800 4.840 4.630 4.700 703,567 -0.07(-1.47%)
Jul 27, 2023 4.890 5.000 4.720 4.770 718,684 -0.10(-2.05%)
Jul 26, 2023 4.630 4.950 4.480 4.870 1,485,728 +0.13(+2.74%)
Jul 25, 2023 5.000 5.000 4.700 4.740 942,187 -0.24(-4.82%)
Jul 24, 2023 4.980 5.150 4.820 4.980 790,405 +0.01(+0.20%)
Jul 21, 2023 4.940 5.180 4.810 4.970 997,832 +0.06(+1.22%)
Jul 20, 2023 4.860 5.020 4.800 4.910 572,267 +0.11(+2.29%)
Jul 19, 2023 5.030 5.100 4.680 4.800 1,177,141 -0.21(-4.19%)
Jul 18, 2023 4.960 5.390 4.930 5.010 1,262,831 +0.05(+1.01%)
Jul 17, 2023 4.650 4.970 4.610 4.960 943,044 +0.31(+6.67%)
Jul 14, 2023 5.080 5.090 4.600 4.650 1,273,724 -0.47(-9.18%)
Jul 13, 2023 4.930 5.210 4.841 5.120 1,373,757 +0.20(+4.07%)
Jul 12, 2023 5.060 5.240 4.650 4.920 2,063,015 +0.02(+0.41%)
Jul 11, 2023 4.500 4.900 4.450 4.900 1,744,969 +0.45(+10.11%)
Jul 10, 2023 4.190 4.480 4.090 4.450 2,118,504 +0.29(+6.97%)
Jul 07, 2023 3.560 4.250 3.560 4.160 1,597,601 +0.57(+15.88%)
Jul 06, 2023 3.820 3.960 3.470 3.590 941,101 -0.23(-6.02%)
Jul 05, 2023 4.040 4.067 3.740 3.820 1,167,463 -0.20(-4.98%)
Jul 03, 2023 3.880 4.070 3.859 4.020 830,556 +0.19(+4.96%)
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%)
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.