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 (%)
May 31, 2022 3.420 3.700 3.030 3.130 2,270,327 -0.11(-3.40%)
May 27, 2022 3.070 3.380 3.020 3.240 1,729,921 +0.17(+5.54%)
May 26, 2022 2.890 3.200 2.870 3.070 485,132 +0.20(+6.97%)
May 25, 2022 2.720 2.920 2.709 2.870 239,282 +0.17(+6.30%)
May 24, 2022 2.790 2.850 2.680 2.700 269,546 -0.13(-4.59%)
May 23, 2022 2.920 2.950 2.702 2.830 328,869 -0.04(-1.39%)
May 20, 2022 2.950 3.075 2.830 2.870 280,257 -0.05(-1.71%)
May 19, 2022 2.800 3.026 2.750 2.920 487,093 -0.03(-1.02%)
May 18, 2022 3.100 3.170 2.860 2.950 607,944 -0.09(-2.96%)
May 17, 2022 3.100 3.310 3.010 3.040 827,429 -0.02(-0.65%)
May 16, 2022 2.790 3.240 2.790 3.060 1,648,417 +0.22(+7.75%)
May 13, 2022 2.760 2.890 2.740 2.840 319,687 +0.14(+5.19%)
May 12, 2022 2.560 2.700 2.430 2.700 523,465 +0.03(+1.12%)
May 11, 2022 2.720 2.890 2.630 2.670 615,158 -0.03(-1.11%)
May 10, 2022 2.790 2.990 2.600 2.700 502,431 -0.08(-2.88%)
May 09, 2022 2.800 2.930 2.750 2.780 520,954 -0.31(-10.03%)
May 06, 2022 2.810 3.150 2.710 3.090 638,935 +0.20(+6.92%)
May 05, 2022 3.360 3.440 2.710 2.890 1,535,929 -0.35(-10.80%)
May 04, 2022 2.950 3.270 2.800 3.240 1,463,498 +0.44(+15.71%)
May 03, 2022 2.700 2.900 2.670 2.800 694,466 +0.07(+2.56%)
May 02, 2022 2.640 2.740 2.580 2.730 377,422 +0.08(+3.02%)
Apr 29, 2022 2.790 2.845 2.640 2.650 329,142 -0.14(-5.02%)
Apr 28, 2022 2.660 2.843 2.520 2.790 481,458 +0.12(+4.49%)
Apr 27, 2022 2.440 2.670 2.350 2.670 505,789 +0.21(+8.54%)
Apr 26, 2022 2.570 2.670 2.450 2.460 651,532 -0.11(-4.28%)
Apr 25, 2022 2.540 2.700 2.450 2.570 798,360 -0.20(-7.22%)
Apr 22, 2022 2.800 2.920 2.670 2.770 439,776 -0.05(-1.77%)
Apr 21, 2022 3.110 3.190 2.780 2.820 876,309 -0.26(-8.44%)
Apr 20, 2022 3.080 3.174 2.930 3.080 525,524 +0.04(+1.32%)
Apr 19, 2022 3.180 3.244 2.920 3.040 1,081,663 -0.22(-6.75%)
Apr 18, 2022 3.420 3.500 3.150 3.260 1,743,226 -0.08(-2.40%)
Apr 14, 2022 2.990 3.470 2.920 3.340 1,915,890 +0.28(+9.15%)
Apr 13, 2022 3.080 3.180 2.870 3.060 723,619 +0.02(+0.66%)
Apr 12, 2022 2.820 3.110 2.800 3.040 1,506,727 +0.32(+11.76%)
Apr 11, 2022 2.730 2.850 2.600 2.720 680,983 -0.15(-5.23%)
Apr 08, 2022 2.910 3.020 2.820 2.870 692,560 -0.19(-6.21%)
Apr 07, 2022 2.890 3.250 2.760 3.060 942,705 +0.17(+5.88%)
Apr 06, 2022 3.160 3.230 2.870 2.890 1,263,483 -0.20(-6.47%)
Apr 05, 2022 3.500 3.530 3.051 3.090 1,201,325 -0.44(-12.46%)
Apr 04, 2022 3.590 3.600 3.130 3.530 1,898,203 +0.07(+2.02%)
Apr 01, 2022 3.700 3.798 3.450 3.460 1,452,992 -0.28(-7.49%)
Mar 31, 2022 3.360 3.840 3.350 3.740 2,155,459 +0.19(+5.35%)
Mar 30, 2022 3.540 4.060 3.370 3.550 6,084,584 +0.23(+6.93%)
Mar 29, 2022 3.120 3.450 3.030 3.320 2,471,799 +0.08(+2.47%)
Mar 28, 2022 3.050 3.370 2.921 3.240 2,054,019 -0.06(-1.82%)
Mar 25, 2022 3.050 3.420 2.900 3.300 2,894,915 +0.28(+9.27%)
Mar 24, 2022 3.360 3.480 3.000 3.020 2,192,298 -0.37(-10.91%)
Mar 23, 2022 3.020 3.450 2.860 3.390 4,347,281 +0.49(+16.90%)
Mar 22, 2022 2.900 2.960 2.720 2.900 2,123,350 -0.05(-1.69%)
Mar 21, 2022 2.900 3.300 2.820 2.950 3,502,702 +0.15(+5.36%)
Mar 18, 2022 3.000 3.070 2.730 2.800 2,130,106 -0.19(-6.35%)
Mar 17, 2022 2.900 3.240 2.810 2.990 4,650,826 +0.48(+19.12%)
Mar 16, 2022 3.110 3.370 2.380 2.510 4,941,486 -0.76(-23.24%)
Mar 15, 2022 2.760 3.340 2.710 3.270 3,130,157 +0.10(+3.15%)
Mar 14, 2022 3.000 3.300 2.810 3.170 3,014,746 -0.12(-3.65%)
Mar 11, 2022 3.710 3.850 3.070 3.290 6,993,675 -0.94(-22.22%)
Mar 10, 2022 4.890 5.100 3.940 4.230 9,073,073 -0.22(-4.94%)
Mar 09, 2022 3.940 5.000 3.900 4.450 18,117,880 -1.21(-21.38%)
Mar 08, 2022 7.070 8.100 4.750 5.660 81,236,912 +2.07(+57.66%)
Mar 07, 2022 2.520 4.200 2.160 3.590 66,283,612 +1.79(+99.44%)
Mar 04, 2022 1.310 1.890 1.280 1.800 6,217,738 +0.54(+42.86%)
Mar 03, 2022 1.230 1.310 1.200 1.260 481,652 +0.01(+0.80%)
Mar 02, 2022 1.200 1.290 1.190 1.250 425,225 +0.07(+5.93%)
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.