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

Nine Energy Service Inc (NY: NINE )

2.160 -0.130 (-5.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2020 1.850 1.900 1.840 1.860 97,700 -0.04(-2.11%)
Jul 30, 2020 2.000 2.000 1.840 1.900 125,812 -0.09(-4.52%)
Jul 29, 2020 1.880 2.050 1.880 1.990 114,785 +0.08(+4.19%)
Jul 28, 2020 1.860 1.940 1.860 1.910 129,116 +0.07(+3.80%)
Jul 27, 2020 1.910 1.970 1.840 1.840 121,071 -0.11(-5.64%)
Jul 24, 2020 2.000 2.080 1.910 1.950 172,200 -0.05(-2.50%)
Jul 23, 2020 1.940 2.079 1.940 2.000 287,452 +0.01(+0.50%)
Jul 22, 2020 2.160 2.160 1.970 1.990 280,227 -0.05(-2.45%)
Jul 21, 2020 1.870 2.090 1.850 2.040 432,922 +0.24(+13.33%)
Jul 20, 2020 1.930 2.020 1.780 1.800 210,114 -0.20(-10.00%)
Jul 17, 2020 2.180 2.280 1.964 2.000 380,000 -0.22(-9.91%)
Jul 16, 2020 2.040 2.230 1.900 2.220 398,435 +0.23(+11.56%)
Jul 15, 2020 1.610 1.990 1.600 1.990 447,416 +0.40(+25.16%)
Jul 14, 2020 1.500 1.610 1.482 1.590 263,318 +0.06(+3.92%)
Jul 13, 2020 1.600 1.673 1.460 1.530 528,420 -0.06(-3.77%)
Jul 10, 2020 1.640 1.650 1.550 1.590 225,300 -0.02(-1.24%)
Jul 09, 2020 1.800 1.870 1.600 1.610 367,119 -0.21(-11.54%)
Jul 08, 2020 1.880 1.940 1.801 1.820 122,304 -0.08(-4.21%)
Jul 07, 2020 1.860 1.970 1.840 1.900 121,216 -0.03(-1.55%)
Jul 06, 2020 1.970 2.030 1.860 1.930 182,599 -0.03(-1.53%)
Jul 02, 2020 1.880 2.010 1.790 1.960 194,700 +0.10(+5.38%)
Jul 01, 2020 1.940 2.060 1.780 1.860 284,935 -0.09(-4.62%)
Jun 30, 2020 2.000 2.020 1.920 1.950 107,262 -0.06(-2.99%)
Jun 29, 2020 1.940 2.070 1.850 2.010 183,566 +0.06(+3.08%)
Jun 26, 2020 2.050 2.050 1.850 1.950 1,841,600 -0.12(-5.80%)
Jun 25, 2020 2.080 2.090 1.805 2.070 506,010 +0.06(+2.99%)
Jun 24, 2020 2.230 2.230 2.000 2.010 307,960 -0.33(-14.10%)
Jun 23, 2020 2.190 2.370 2.190 2.340 256,561 +0.17(+7.83%)
Jun 22, 2020 2.420 2.440 2.000 2.170 412,588 -0.18(-7.66%)
Jun 19, 2020 2.500 2.540 2.300 2.350 397,200 -0.05(-2.08%)
Jun 18, 2020 2.630 2.660 2.320 2.400 280,071 -0.11(-4.38%)
Jun 17, 2020 2.750 2.810 2.510 2.510 399,897 -0.27(-9.71%)
Jun 16, 2020 3.160 3.280 2.760 2.780 409,750 -0.14(-4.79%)
Jun 15, 2020 2.750 2.980 2.610 2.920 387,306 +0.01(+0.34%)
Jun 12, 2020 2.980 3.530 2.750 2.910 593,500 +0.20(+7.38%)
Jun 11, 2020 2.700 3.360 2.650 2.710 509,981 -0.44(-13.97%)
Jun 10, 2020 3.700 3.820 2.500 3.150 860,592 -0.76(-19.44%)
Jun 09, 2020 3.930 4.140 3.666 3.910 812,904 +0.09(+2.36%)
Jun 08, 2020 3.040 6.590 3.000 3.820 4,312,258 +1.20(+45.80%)
Jun 05, 2020 2.430 2.800 2.310 2.620 699,500 +0.36(+15.93%)
Jun 04, 2020 2.000 2.290 1.950 2.260 410,119 +0.26(+13.00%)
Jun 03, 2020 1.960 2.060 1.900 2.000 295,302 +0.11(+5.82%)
Jun 02, 2020 2.100 2.110 1.818 1.890 346,207 -0.13(-6.44%)
Jun 01, 2020 2.040 2.135 2.016 2.020 228,610 -0.01(-0.49%)
May 29, 2020 2.300 2.300 1.880 2.030 432,000 -0.22(-9.78%)
May 28, 2020 2.050 2.480 2.000 2.250 518,651 +0.29(+14.80%)
May 27, 2020 1.800 1.980 1.738 1.960 313,868 +0.20(+11.36%)
May 26, 2020 1.700 1.780 1.670 1.760 245,459 +0.11(+6.67%)
May 22, 2020 1.750 1.750 1.610 1.650 241,700 -0.10(-5.71%)
May 21, 2020 1.750 1.840 1.710 1.750 134,478 -0.03(-1.69%)
May 20, 2020 1.670 1.780 1.670 1.780 262,194 +0.15(+9.20%)
May 19, 2020 1.750 1.800 1.600 1.630 225,150 -0.19(-10.44%)
May 18, 2020 1.720 1.890 1.590 1.820 419,661 +0.11(+6.43%)
May 15, 2020 1.640 1.790 1.610 1.710 273,200 +0.02(+1.18%)
May 14, 2020 1.650 1.940 1.450 1.690 490,792 -0.01(-0.59%)
May 13, 2020 2.220 2.220 1.650 1.700 719,920 -0.33(-16.26%)
May 12, 2020 1.790 3.000 1.790 2.030 2,882,380 +0.40(+24.54%)
May 11, 2020 1.440 1.780 1.330 1.630 595,847 +0.22(+15.60%)
May 08, 2020 1.240 1.450 1.180 1.410 403,200 +0.11(+8.46%)
May 07, 2020 1.080 1.300 1.030 1.300 580,155 +0.23(+21.50%)
May 06, 2020 1.120 1.184 1.010 1.070 269,552 -0.05(-4.46%)
May 05, 2020 1.270 1.325 1.100 1.120 429,599 -0.04(-3.45%)
May 04, 2020 1.170 1.280 1.100 1.160 278,038 -0.05(-4.13%)
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.