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

Nine Energy Service Inc (NY: NINE )

2.310 +0.030 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 02, 2024 2.750 3.020 2.723 2.770 1,674,592 +0.09(+3.36%)
Dec 29, 2023 2.800 2.840 2.670 2.680 708,640 -0.11(-3.94%)
Dec 28, 2023 2.830 2.910 2.745 2.790 1,007,971 -0.03(-1.06%)
Dec 27, 2023 2.910 2.959 2.810 2.820 745,245 -0.09(-3.09%)
Dec 26, 2023 2.690 3.054 2.675 2.910 1,767,107 +0.28(+10.65%)
Dec 22, 2023 2.690 2.750 2.610 2.630 733,248 -0.06(-2.23%)
Dec 21, 2023 2.750 2.810 2.487 2.690 1,146,586 +0.01(+0.37%)
Dec 20, 2023 2.530 2.980 2.530 2.680 2,392,617 +0.18(+7.20%)
Dec 19, 2023 2.340 2.530 2.340 2.500 588,169 +0.19(+8.23%)
Dec 18, 2023 2.270 2.370 2.240 2.310 612,699 +0.08(+3.59%)
Dec 15, 2023 2.260 2.280 2.150 2.230 573,542 +0.01(+0.45%)
Dec 14, 2023 2.280 2.390 2.190 2.220 938,390 +0.00(+0.00%)
Dec 13, 2023 2.060 2.249 1.995 2.220 904,264 +0.15(+7.25%)
Dec 12, 2023 2.130 2.130 2.010 2.070 588,027 -0.09(-4.17%)
Dec 11, 2023 2.200 2.200 2.100 2.160 410,028 -0.04(-1.82%)
Dec 08, 2023 2.150 2.275 2.120 2.200 736,204 +0.10(+4.76%)
Dec 07, 2023 2.000 2.100 1.988 2.100 649,715 +0.11(+5.53%)
Dec 06, 2023 2.080 2.150 1.980 1.990 586,969 -0.10(-4.78%)
Dec 05, 2023 2.220 2.220 2.080 2.090 586,872 -0.13(-5.86%)
Dec 04, 2023 2.220 2.270 2.150 2.220 365,346 -0.01(-0.45%)
Dec 01, 2023 2.200 2.325 2.160 2.230 771,601 +0.03(+1.36%)
Nov 30, 2023 2.190 2.300 2.115 2.200 1,075,055 +0.07(+3.29%)
Nov 29, 2023 2.170 2.180 2.100 2.130 704,260 -0.02(-0.93%)
Nov 28, 2023 2.040 2.165 1.990 2.150 1,325,333 +0.16(+8.04%)
Nov 27, 2023 2.070 2.070 1.930 1.990 885,660 -0.08(-3.86%)
Nov 24, 2023 2.020 2.130 2.020 2.070 268,470 +0.06(+2.99%)
Nov 22, 2023 1.970 2.030 1.785 2.010 1,561,989 -0.04(-1.95%)
Nov 21, 2023 2.090 2.124 2.000 2.050 897,867 -0.09(-4.21%)
Nov 20, 2023 2.000 2.140 1.960 2.140 1,132,092 +0.18(+9.18%)
Nov 17, 2023 1.940 2.000 1.930 1.960 922,154 +0.08(+4.26%)
Nov 16, 2023 2.060 2.065 1.840 1.880 1,719,282 -0.18(-8.74%)
Nov 15, 2023 2.160 2.240 2.050 2.060 1,343,596 -0.08(-3.74%)
Nov 14, 2023 2.190 2.290 2.130 2.140 1,021,306 +0.01(+0.47%)
Nov 13, 2023 2.300 2.305 2.110 2.130 933,999 -0.19(-8.19%)
Nov 10, 2023 2.280 2.390 2.210 2.320 1,293,798 +0.09(+4.04%)
Nov 09, 2023 2.410 2.520 2.220 2.230 1,529,772 -0.17(-7.08%)
Nov 08, 2023 2.420 2.646 2.330 2.400 1,497,823 -0.14(-5.51%)
Nov 07, 2023 3.250 3.270 2.400 2.540 3,483,828 -0.89(-25.95%)
Nov 06, 2023 3.630 3.680 3.410 3.430 1,059,276 -0.20(-5.51%)
Nov 03, 2023 3.550 3.705 3.550 3.630 503,920 +0.08(+2.25%)
Nov 02, 2023 3.540 3.610 3.440 3.550 705,773 +0.08(+2.31%)
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.