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

Nine Energy Service Inc (NY: NINE )

1.890 -0.060 (-3.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2022 10.00 10.61 9.780 10.50 1,977,950 +0.91(+9.49%)
Nov 29, 2022 8.800 9.819 8.700 9.590 2,100,940 +1.11(+13.09%)
Nov 28, 2022 8.500 8.885 8.110 8.480 1,530,448 -0.42(-4.72%)
Nov 25, 2022 8.940 9.240 8.200 8.900 955,673 +0.11(+1.25%)
Nov 23, 2022 8.800 9.440 8.200 8.790 1,803,600 -0.28(-3.09%)
Nov 22, 2022 8.650 9.550 8.060 9.070 3,058,772 +0.64(+7.59%)
Nov 21, 2022 10.17 10.17 7.250 8.430 5,867,767 -1.84(-17.92%)
Nov 18, 2022 10.88 11.00 10.15 10.27 2,034,376 -0.51(-4.73%)
Nov 17, 2022 9.690 10.78 9.500 10.78 1,517,838 +0.70(+6.94%)
Nov 16, 2022 9.770 10.14 9.290 10.08 1,416,290 +0.15(+1.51%)
Nov 15, 2022 10.05 10.22 9.370 9.930 2,475,299 -0.01(-0.10%)
Nov 14, 2022 9.930 10.10 9.130 9.940 2,350,792 +0.52(+5.52%)
Nov 11, 2022 8.690 10.29 8.500 9.420 3,610,645 +1.13(+13.63%)
Nov 10, 2022 8.300 8.694 7.770 8.290 1,687,778 +0.51(+6.56%)
Nov 09, 2022 7.920 8.350 7.570 7.780 1,814,102 -0.31(-3.83%)
Nov 08, 2022 7.200 8.340 7.090 8.090 2,499,310 +1.12(+16.07%)
Nov 07, 2022 7.110 7.300 5.890 6.970 2,050,706 +0.21(+3.11%)
Nov 04, 2022 6.230 6.890 6.200 6.760 1,887,503 +0.73(+12.11%)
Nov 03, 2022 6.000 6.120 5.750 6.030 1,008,158 +0.25(+4.33%)
Nov 02, 2022 5.850 6.280 5.620 5.780 1,341,319 +0.02(+0.35%)
Nov 01, 2022 6.190 6.200 5.660 5.760 937,687 -0.10(-1.71%)
Oct 31, 2022 5.010 5.920 5.010 5.860 1,482,819 +0.79(+15.58%)
Oct 28, 2022 5.240 5.430 4.936 5.070 497,347 -0.17(-3.24%)
Oct 27, 2022 5.740 5.840 4.960 5.240 1,408,341 -0.37(-6.60%)
Oct 26, 2022 5.060 5.700 5.015 5.610 1,151,019 +0.65(+13.10%)
Oct 25, 2022 4.690 5.065 4.644 4.960 741,142 +0.28(+5.98%)
Oct 24, 2022 4.310 4.830 4.200 4.680 843,045 +0.39(+9.09%)
Oct 21, 2022 4.210 4.490 4.200 4.290 816,004 +0.15(+3.62%)
Oct 20, 2022 4.810 4.845 4.140 4.140 918,097 -0.54(-11.54%)
Oct 19, 2022 4.100 4.825 4.070 4.680 1,195,136 +0.59(+14.43%)
Oct 18, 2022 4.330 4.390 3.750 4.090 723,173 -0.15(-3.54%)
Oct 17, 2022 3.970 4.375 3.910 4.240 983,629 +0.46(+12.17%)
Oct 14, 2022 3.970 4.050 3.780 3.780 276,813 -0.25(-6.20%)
Oct 13, 2022 3.460 4.030 3.445 4.030 481,202 +0.51(+14.49%)
Oct 12, 2022 3.570 3.570 3.400 3.520 243,198 -0.05(-1.40%)
Oct 11, 2022 3.510 3.660 3.440 3.570 527,222 -0.09(-2.46%)
Oct 10, 2022 3.790 3.980 3.610 3.660 633,595 -0.08(-2.14%)
Oct 07, 2022 3.470 3.950 3.470 3.740 1,117,203 +0.25(+7.16%)
Oct 06, 2022 3.370 3.560 3.370 3.490 459,638 +0.10(+2.95%)
Oct 05, 2022 3.110 3.515 3.020 3.390 1,111,877 +0.36(+11.88%)
Oct 04, 2022 2.990 3.120 2.905 3.030 363,901 +0.17(+5.94%)
Oct 03, 2022 2.820 2.900 2.740 2.860 207,690 +0.22(+8.33%)
Sep 30, 2022 2.600 2.760 2.530 2.640 128,126 +0.04(+1.54%)
Sep 29, 2022 2.660 2.660 2.490 2.600 294,575 -0.05(-1.89%)
Sep 28, 2022 2.420 2.700 2.400 2.650 391,005 +0.24(+9.96%)
Sep 27, 2022 2.470 2.474 2.340 2.410 148,389 +0.05(+2.12%)
Sep 26, 2022 2.310 2.500 2.310 2.360 205,985 +0.01(+0.43%)
Sep 23, 2022 2.480 2.485 2.300 2.350 439,349 -0.26(-9.96%)
Sep 22, 2022 2.920 3.010 2.610 2.610 360,194 -0.27(-9.38%)
Sep 21, 2022 2.960 3.000 2.865 2.880 176,972 -0.03(-1.03%)
Sep 20, 2022 3.060 3.120 2.860 2.910 345,789 -0.16(-5.21%)
Sep 19, 2022 2.980 3.130 2.950 3.070 183,222 +0.03(+0.99%)
Sep 16, 2022 3.250 3.250 3.000 3.040 247,900 -0.21(-6.46%)
Sep 15, 2022 3.110 3.290 3.110 3.250 103,390 +0.02(+0.62%)
Sep 14, 2022 3.060 3.296 3.030 3.230 173,731 +0.17(+5.56%)
Sep 13, 2022 3.120 3.325 3.030 3.060 229,901 -0.18(-5.56%)
Sep 12, 2022 3.300 3.300 3.170 3.240 210,840 -0.01(-0.31%)
Sep 09, 2022 3.240 3.320 3.205 3.250 95,921 +0.09(+2.85%)
Sep 08, 2022 3.100 3.280 3.100 3.160 190,764 +0.05(+1.61%)
Sep 07, 2022 3.160 3.220 2.970 3.110 444,328 -0.11(-3.42%)
Sep 06, 2022 3.200 3.370 3.180 3.220 254,933 +0.01(+0.31%)
Sep 02, 2022 3.110 3.250 3.080 3.210 239,539 +0.16(+5.25%)
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.