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 (%)
Mar 31, 2023 5.190 5.620 5.134 5.560 1,309,092 +0.22(+4.12%)
Mar 30, 2023 5.760 5.810 5.260 5.340 622,905 -0.29(-5.15%)
Mar 29, 2023 5.940 5.990 5.480 5.630 769,741 -0.21(-3.60%)
Mar 28, 2023 5.500 5.930 5.371 5.840 779,239 +0.32(+5.80%)
Mar 27, 2023 5.090 5.600 4.920 5.520 1,113,838 +0.56(+11.29%)
Mar 24, 2023 5.050 5.120 4.890 4.960 689,119 -0.22(-4.25%)
Mar 23, 2023 5.650 5.803 5.090 5.180 776,918 -0.38(-6.83%)
Mar 22, 2023 6.050 6.170 5.540 5.560 697,832 -0.46(-7.64%)
Mar 21, 2023 5.850 6.180 5.840 6.020 792,968 +0.48(+8.66%)
Mar 20, 2023 5.450 5.830 5.440 5.540 759,245 +0.09(+1.65%)
Mar 17, 2023 5.600 5.630 5.240 5.450 841,381 -0.18(-3.20%)
Mar 16, 2023 5.230 5.630 5.120 5.630 1,265,678 +0.16(+2.93%)
Mar 15, 2023 5.800 5.896 5.180 5.470 1,613,271 -0.97(-15.06%)
Mar 14, 2023 6.560 6.881 6.270 6.440 799,985 -0.01(-0.16%)
Mar 13, 2023 6.610 6.890 6.320 6.450 913,514 -0.41(-5.98%)
Mar 10, 2023 7.430 7.460 6.620 6.860 1,690,112 -0.57(-7.67%)
Mar 09, 2023 8.810 8.863 7.420 7.430 2,257,332 -1.53(-17.08%)
Mar 08, 2023 9.540 10.03 8.650 8.960 1,629,264 -1.45(-13.93%)
Mar 07, 2023 10.52 10.61 10.18 10.41 735,678 -0.13(-1.23%)
Mar 06, 2023 10.56 10.64 10.26 10.54 667,882 -0.04(-0.38%)
Mar 03, 2023 9.880 10.69 9.660 10.58 770,666 +0.43(+4.24%)
Mar 02, 2023 10.02 10.38 9.920 10.15 761,703 -0.06(-0.59%)
Mar 01, 2023 9.540 10.36 9.430 10.21 704,083 +0.61(+6.35%)
Feb 28, 2023 9.790 9.980 9.570 9.600 508,689 -0.04(-0.41%)
Feb 27, 2023 9.250 9.780 9.160 9.640 882,919 +0.36(+3.88%)
Feb 24, 2023 8.820 9.290 8.650 9.280 661,522 +0.21(+2.32%)
Feb 23, 2023 9.280 9.530 8.860 9.070 830,672 -0.01(-0.11%)
Feb 22, 2023 9.370 9.560 8.730 9.080 1,449,667 -0.45(-4.72%)
Feb 21, 2023 9.570 9.915 9.410 9.530 1,188,345 -0.13(-1.35%)
Feb 17, 2023 10.29 10.29 9.650 9.660 1,159,440 -0.91(-8.61%)
Feb 16, 2023 10.53 11.24 10.46 10.57 926,168 +0.04(+0.38%)
Feb 15, 2023 10.71 10.90 10.25 10.53 761,687 -0.50(-4.53%)
Feb 14, 2023 10.74 11.52 10.42 11.03 857,371 +0.11(+1.01%)
Feb 13, 2023 10.75 11.21 10.22 10.92 1,132,865 -0.14(-1.27%)
Feb 10, 2023 10.37 11.38 9.970 11.06 2,310,944 +1.04(+10.38%)
Feb 09, 2023 11.30 11.30 9.700 10.02 2,628,911 -1.35(-11.87%)
Feb 08, 2023 11.96 12.00 11.32 11.37 1,107,461 -0.62(-5.17%)
Feb 07, 2023 11.61 12.05 11.37 11.99 1,364,974 +0.53(+4.62%)
Feb 06, 2023 12.37 12.55 11.34 11.46 1,591,630 -0.99(-7.95%)
Feb 03, 2023 13.01 14.23 12.37 12.45 1,778,680 -0.72(-5.47%)
Feb 02, 2023 14.05 14.05 12.52 13.17 1,769,375 -0.88(-6.26%)
Feb 01, 2023 13.59 14.35 13.08 14.05 1,376,569 +0.34(+2.48%)
Jan 31, 2023 12.90 13.99 12.85 13.71 920,863 +0.68(+5.22%)
Jan 30, 2023 12.72 13.75 12.63 13.03 876,984 +0.01(+0.08%)
Jan 27, 2023 13.20 13.46 12.77 13.02 797,015 -0.34(-2.54%)
Jan 26, 2023 13.69 14.23 12.52 13.36 2,410,125 +0.01(+0.07%)
Jan 25, 2023 12.40 13.79 12.03 13.35 2,147,726 +0.89(+7.14%)
Jan 24, 2023 11.97 13.51 10.88 12.46 1,863,209 -0.92(-6.88%)
Jan 23, 2023 15.00 15.13 13.28 13.38 2,302,512 -1.45(-9.78%)
Jan 20, 2023 14.82 15.84 14.02 14.83 2,801,942 +0.19(+1.30%)
Jan 19, 2023 14.24 15.00 13.82 14.64 1,469,045 +0.09(+0.62%)
Jan 18, 2023 15.20 15.59 14.43 14.55 1,848,314 -0.46(-3.06%)
Jan 17, 2023 16.33 17.10 14.58 15.01 2,663,430 -1.34(-8.20%)
Jan 13, 2023 16.25 16.81 15.66 16.35 2,065,736 +0.16(+0.99%)
Jan 12, 2023 14.51 16.27 14.25 16.19 3,049,825 +1.80(+12.51%)
Jan 11, 2023 13.96 14.48 13.67 14.39 1,649,122 +0.59(+4.28%)
Jan 10, 2023 13.49 14.09 12.66 13.80 1,497,677 +0.31(+2.30%)
Jan 09, 2023 13.81 14.27 13.25 13.49 1,769,283 +0.19(+1.43%)
Jan 06, 2023 13.06 13.83 12.92 13.30 2,092,777 +0.43(+3.34%)
Jan 05, 2023 12.00 13.23 11.60 12.87 2,307,517 +0.80(+6.63%)
Jan 04, 2023 12.50 13.25 11.75 12.07 1,934,715 -0.71(-5.56%)
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.