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

Nine Energy Service Inc (NY: NINE )

1.870 +0.050 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2023 5.190 5.620 5.134 5.560 1,309,092 +0.22(+4.12%)
Mar 30, 2023 5.760 5.810 5.260 5.340 622,905 -0.29(-5.15%)
Mar 29, 2023 5.940 5.990 5.480 5.630 769,741 -0.21(-3.60%)
Mar 28, 2023 5.500 5.930 5.371 5.840 779,239 +0.32(+5.80%)
Mar 27, 2023 5.090 5.600 4.920 5.520 1,113,838 +0.56(+11.29%)
Mar 24, 2023 5.050 5.120 4.890 4.960 689,119 -0.22(-4.25%)
Mar 23, 2023 5.650 5.803 5.090 5.180 776,918 -0.38(-6.83%)
Mar 22, 2023 6.050 6.170 5.540 5.560 697,832 -0.46(-7.64%)
Mar 21, 2023 5.850 6.180 5.840 6.020 792,968 +0.48(+8.66%)
Mar 20, 2023 5.450 5.830 5.440 5.540 759,245 +0.09(+1.65%)
Mar 17, 2023 5.600 5.630 5.240 5.450 841,381 -0.18(-3.20%)
Mar 16, 2023 5.230 5.630 5.120 5.630 1,265,678 +0.16(+2.93%)
Mar 15, 2023 5.800 5.896 5.180 5.470 1,613,271 -0.97(-15.06%)
Mar 14, 2023 6.560 6.881 6.270 6.440 799,985 -0.01(-0.16%)
Mar 13, 2023 6.610 6.890 6.320 6.450 913,514 -0.41(-5.98%)
Mar 10, 2023 7.430 7.460 6.620 6.860 1,690,112 -0.57(-7.67%)
Mar 09, 2023 8.810 8.863 7.420 7.430 2,257,332 -1.53(-17.08%)
Mar 08, 2023 9.540 10.03 8.650 8.960 1,629,264 -1.45(-13.93%)
Mar 07, 2023 10.52 10.61 10.18 10.41 735,678 -0.13(-1.23%)
Mar 06, 2023 10.56 10.64 10.26 10.54 667,882 -0.04(-0.38%)
Mar 03, 2023 9.880 10.69 9.660 10.58 770,666 +0.43(+4.24%)
Mar 02, 2023 10.02 10.38 9.920 10.15 761,703 -0.06(-0.59%)
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.