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

Nine Energy Service Inc (NY: NINE )

2.000 -0.080 (-3.85%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 8, 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 (%)
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%)
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.