Skip to main content

Nine Energy Service Inc (NY: NINE )

2.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.100 2.260 2.070 2.260 591,861 +0.14(+6.60%)
Mar 26, 2024 2.200 2.200 2.105 2.120 276,048 -0.04(-1.85%)
Mar 25, 2024 2.160 2.270 2.120 2.160 407,825 -0.02(-0.92%)
Mar 22, 2024 2.150 2.210 2.100 2.180 501,605 +0.00(+0.00%)
Mar 21, 2024 2.180 2.240 2.160 2.180 199,295 -0.01(-0.46%)
Mar 20, 2024 2.150 2.230 2.130 2.190 341,462 +0.02(+0.92%)
Mar 19, 2024 2.160 2.269 2.130 2.170 538,329 +0.00(+0.00%)
Mar 18, 2024 2.170 2.175 2.083 2.170 265,750 +0.03(+1.40%)
Mar 15, 2024 2.140 2.200 2.110 2.140 487,244 +0.02(+0.94%)
Mar 14, 2024 2.190 2.190 2.030 2.120 633,624 -0.06(-2.75%)
Mar 13, 2024 2.120 2.250 2.120 2.180 394,475 +0.06(+2.83%)
Mar 12, 2024 2.340 2.340 2.080 2.120 979,798 -0.24(-10.17%)
Mar 11, 2024 2.230 2.380 2.170 2.360 827,812 +0.14(+6.31%)
Mar 08, 2024 2.060 2.400 2.040 2.220 1,677,958 +0.24(+12.12%)
Mar 07, 2024 2.110 2.151 1.970 1.980 809,174 -0.10(-4.81%)
Mar 06, 2024 2.120 2.150 2.060 2.080 412,959 -0.05(-2.35%)
Mar 05, 2024 2.040 2.160 2.010 2.130 316,524 +0.09(+4.41%)
Mar 04, 2024 2.250 2.260 2.030 2.040 620,882 -0.22(-9.73%)
Mar 01, 2024 2.180 2.290 2.150 2.260 566,106 +0.09(+4.15%)
Feb 29, 2024 2.150 2.245 2.127 2.170 398,560 +0.03(+1.40%)
Feb 28, 2024 2.040 2.180 2.040 2.140 293,331 +0.06(+2.88%)
Feb 27, 2024 2.090 2.099 2.020 2.080 319,644 +0.02(+0.97%)
Feb 26, 2024 2.060 2.150 2.020 2.060 489,890 -0.02(-0.96%)
Feb 23, 2024 2.100 2.110 1.970 2.080 716,344 -0.07(-3.26%)
Feb 22, 2024 2.120 2.190 2.080 2.150 455,873 +0.04(+1.90%)
Feb 21, 2024 2.190 2.205 2.100 2.110 333,428 -0.05(-2.31%)
Feb 20, 2024 2.270 2.270 2.130 2.160 477,587 -0.12(-5.26%)
Feb 16, 2024 2.200 2.291 2.190 2.280 369,738 +0.03(+1.33%)
Feb 15, 2024 2.100 2.260 2.100 2.250 637,646 +0.15(+7.14%)
Feb 14, 2024 2.140 2.203 2.100 2.100 486,527 -0.03(-1.41%)
Feb 13, 2024 2.300 2.300 2.110 2.130 594,207 -0.20(-8.58%)
Feb 12, 2024 2.220 2.370 2.200 2.330 552,884 +0.11(+4.95%)
Feb 09, 2024 2.160 2.240 2.160 2.220 437,117 +0.03(+1.37%)
Feb 08, 2024 2.130 2.260 2.120 2.190 334,719 +0.07(+3.30%)
Feb 07, 2024 2.240 2.250 2.100 2.120 448,603 -0.07(-3.20%)
Feb 06, 2024 2.240 2.269 2.160 2.190 558,613 -0.06(-2.67%)
Feb 05, 2024 2.230 2.305 2.160 2.250 437,582 +0.00(+0.00%)
Feb 02, 2024 2.380 2.400 2.205 2.250 644,160 -0.20(-8.16%)
Feb 01, 2024 2.420 2.560 2.360 2.450 694,558 +0.04(+1.66%)
Jan 31, 2024 2.670 2.670 2.400 2.410 658,139 -0.21(-8.02%)
Jan 30, 2024 2.610 2.650 2.510 2.620 457,378 -0.03(-1.13%)
Jan 29, 2024 2.590 2.660 2.470 2.650 504,129 +0.05(+1.92%)
Jan 26, 2024 2.570 2.720 2.510 2.600 565,054 +0.03(+1.17%)
Jan 25, 2024 2.440 2.580 2.380 2.570 998,173 +0.15(+6.20%)
Jan 24, 2024 2.360 2.425 2.315 2.420 777,332 +0.13(+5.68%)
Jan 23, 2024 2.390 2.465 2.255 2.290 865,972 -0.09(-3.78%)
Jan 22, 2024 2.350 2.410 2.310 2.380 914,444 +0.04(+1.71%)
Jan 19, 2024 2.280 2.360 2.250 2.340 740,561 +0.04(+1.74%)
Jan 18, 2024 2.380 2.420 2.220 2.300 706,209 -0.06(-2.54%)
Jan 17, 2024 2.360 2.505 2.325 2.360 622,012 +0.01(+0.43%)
Jan 16, 2024 2.560 2.640 2.315 2.350 1,110,420 -0.23(-8.91%)
Jan 12, 2024 2.670 2.839 2.520 2.580 1,102,919 +0.00(+0.00%)
Jan 11, 2024 2.610 2.705 2.553 2.580 829,969 +0.00(+0.00%)
Jan 10, 2024 2.700 2.710 2.480 2.580 828,329 -0.10(-3.73%)
Jan 09, 2024 2.680 2.740 2.590 2.680 526,001 -0.01(-0.37%)
Jan 08, 2024 2.610 2.690 2.400 2.690 963,310 +0.01(+0.37%)
Jan 05, 2024 2.580 2.835 2.559 2.680 1,007,999 +0.15(+5.93%)
Jan 04, 2024 2.720 2.730 2.500 2.530 938,086 -0.17(-6.30%)
Jan 03, 2024 2.770 2.840 2.615 2.700 1,074,550 -0.07(-2.53%)
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.