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 28, 2024 2.280 2.390 2.220 2.240 375,461 -0.02(-0.88%)
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%)
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%)
Nov 01, 2023 3.530 3.599 3.420 3.470 452,102 -0.05(-1.42%)
Oct 31, 2023 3.610 3.625 3.460 3.520 364,027 -0.08(-2.22%)
Oct 30, 2023 3.590 3.710 3.490 3.600 357,855 +0.01(+0.28%)
Oct 27, 2023 3.540 3.630 3.440 3.590 555,447 +0.05(+1.41%)
Oct 26, 2023 3.590 3.590 3.430 3.540 518,685 -0.13(-3.54%)
Oct 25, 2023 3.760 3.810 3.610 3.670 695,809 -0.09(-2.39%)
Oct 24, 2023 3.910 3.950 3.750 3.760 662,616 -0.10(-2.59%)
Oct 23, 2023 3.900 3.970 3.770 3.860 563,117 -0.08(-2.03%)
Oct 20, 2023 4.030 4.070 3.850 3.940 621,189 -0.13(-3.19%)
Oct 19, 2023 4.010 4.215 3.835 4.070 626,972 +0.02(+0.49%)
Oct 18, 2023 4.180 4.210 4.030 4.050 571,584 -0.12(-2.88%)
Oct 17, 2023 3.970 4.215 3.970 4.170 373,588 +0.16(+3.99%)
Oct 16, 2023 4.090 4.128 3.820 4.010 741,599 -0.04(-0.99%)
Oct 13, 2023 4.150 4.240 4.010 4.050 1,028,565 +0.00(+0.00%)
Oct 12, 2023 4.430 4.480 4.020 4.050 940,038 -0.31(-7.11%)
Oct 11, 2023 4.190 4.400 4.130 4.360 744,124 +0.11(+2.59%)
Oct 10, 2023 4.130 4.320 4.090 4.250 871,214 +0.13(+3.16%)
Oct 09, 2023 3.820 4.157 3.820 4.120 1,579,985 +0.51(+14.13%)
Oct 06, 2023 3.420 3.710 3.380 3.610 625,472 +0.23(+6.80%)
Oct 05, 2023 3.310 3.450 3.240 3.380 841,310 +0.01(+0.30%)
Oct 04, 2023 3.470 3.475 3.300 3.370 688,019 -0.14(-3.99%)
Oct 03, 2023 3.550 3.610 3.420 3.510 596,810 -0.07(-1.96%)
Oct 02, 2023 3.860 3.860 3.570 3.580 1,431,297 -0.54(-13.11%)
Sep 29, 2023 4.430 4.430 3.835 4.120 2,388,847 -0.41(-9.05%)
Sep 28, 2023 4.570 4.660 4.510 4.530 427,744 -0.05(-1.09%)
Sep 27, 2023 4.240 4.680 4.240 4.580 865,827 +0.42(+10.10%)
Sep 26, 2023 4.170 4.300 4.128 4.160 253,668 -0.11(-2.58%)
Sep 25, 2023 4.140 4.325 4.260 4.270 400,489 +0.09(+2.15%)
Sep 22, 2023 4.230 4.320 4.075 4.180 435,703 +0.01(+0.24%)
Sep 21, 2023 4.330 4.330 4.145 4.170 656,138 -0.16(-3.70%)
Sep 20, 2023 4.380 4.450 4.270 4.330 525,956 -0.09(-2.04%)
Sep 19, 2023 4.540 4.655 4.370 4.420 761,619 -0.05(-1.12%)
Sep 18, 2023 4.550 4.620 4.415 4.470 504,216 -0.07(-1.54%)
Sep 15, 2023 4.760 4.780 4.530 4.540 778,478 -0.24(-5.02%)
Sep 14, 2023 4.690 4.835 4.620 4.780 767,186 +0.19(+4.14%)
Sep 13, 2023 4.840 4.840 4.530 4.590 605,832 -0.21(-4.37%)
Sep 12, 2023 4.670 4.830 4.610 4.800 658,927 +0.20(+4.35%)
Sep 11, 2023 4.590 4.780 4.530 4.600 578,792 +0.10(+2.22%)
Sep 08, 2023 4.470 4.715 4.420 4.500 490,366 +0.06(+1.35%)
Sep 07, 2023 4.560 4.614 4.390 4.440 506,183 -0.21(-4.52%)
Sep 06, 2023 4.640 4.729 4.565 4.650 521,631 +0.01(+0.22%)
Sep 05, 2023 4.680 4.850 4.609 4.640 644,767 +0.00(+0.00%)
Sep 01, 2023 4.700 4.920 4.580 4.640 1,030,277 +0.04(+0.87%)
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 -0.45(-11.42%)
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%)
May 01, 2023 3.740 3.930 3.710 3.900 666,064 +0.04(+1.04%)
Apr 28, 2023 3.870 4.090 3.830 3.860 822,943 -0.03(-0.77%)
Apr 27, 2023 3.920 3.990 3.780 3.890 701,799 -0.08(-2.02%)
Apr 26, 2023 4.200 4.280 3.910 3.970 715,763 -0.23(-5.48%)
Apr 25, 2023 4.430 4.490 4.050 4.200 844,084 -0.31(-6.87%)
Apr 24, 2023 4.330 4.580 4.330 4.510 542,119 +0.13(+2.97%)
Apr 21, 2023 4.590 4.640 4.340 4.380 588,134 -0.18(-3.95%)
Apr 20, 2023 4.730 4.770 4.460 4.560 1,081,398 -0.29(-5.98%)
Apr 19, 2023 4.790 4.910 4.610 4.850 454,631 +0.01(+0.21%)
Apr 18, 2023 4.770 4.950 4.730 4.840 544,476 -0.04(-0.82%)
Apr 17, 2023 5.230 5.324 4.800 4.880 1,028,666 -0.37(-7.05%)
Apr 14, 2023 5.250 5.470 5.160 5.250 671,945 +0.06(+1.16%)
Apr 13, 2023 5.360 5.480 5.190 5.190 618,861 -0.16(-2.99%)
Apr 12, 2023 5.550 5.650 5.300 5.350 818,217 -0.05(-0.93%)
Apr 11, 2023 5.670 5.710 5.340 5.400 896,780 -0.21(-3.74%)
Apr 10, 2023 5.490 5.970 5.470 5.610 757,058 +0.14(+2.56%)
Apr 06, 2023 5.670 5.700 5.470 5.470 369,580 -0.22(-3.87%)
Apr 05, 2023 5.720 5.819 5.530 5.690 649,982 -0.16(-2.74%)
Apr 04, 2023 6.190 6.210 5.680 5.850 1,158,757 -0.35(-5.65%)
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.