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 -0.130 (-5.68%)
Official Closing Price Updated: 4:10 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 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%)
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%)
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.