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 (%)
Jan 31, 2020 5.050 5.150 4.760 4.840 149,800 -0.35(-6.74%)
Jan 30, 2020 5.330 5.490 4.940 5.190 166,098 -0.34(-6.15%)
Jan 29, 2020 6.120 6.200 5.230 5.530 288,195 -0.45(-7.53%)
Jan 28, 2020 5.740 6.140 5.520 5.980 223,000 +0.35(+6.22%)
Jan 27, 2020 5.790 5.980 5.489 5.630 142,021 -0.37(-6.17%)
Jan 24, 2020 5.940 6.047 5.770 6.000 144,000 +0.06(+1.01%)
Jan 23, 2020 6.200 6.240 5.860 5.940 188,379 -0.33(-5.26%)
Jan 22, 2020 6.410 6.470 6.140 6.270 138,044 -0.29(-4.42%)
Jan 21, 2020 7.260 7.260 6.520 6.560 184,632 -0.69(-9.52%)
Jan 17, 2020 7.660 7.710 7.150 7.250 113,300 -0.36(-4.73%)
Jan 16, 2020 8.000 8.240 7.550 7.610 126,977 -0.38(-4.76%)
Jan 15, 2020 8.700 8.810 7.885 7.990 203,832 -0.71(-8.16%)
Jan 14, 2020 8.900 8.960 8.590 8.700 192,509 -0.15(-1.69%)
Jan 13, 2020 9.270 9.270 8.800 8.850 214,224 -0.45(-4.84%)
Jan 10, 2020 8.770 9.380 8.590 9.300 181,600 +0.54(+6.16%)
Jan 09, 2020 8.760 9.040 8.540 8.760 153,483 +0.00(+0.00%)
Jan 08, 2020 9.590 9.590 8.470 8.760 238,616 -0.82(-8.56%)
Jan 07, 2020 10.00 10.65 9.430 9.580 279,864 -0.44(-4.39%)
Jan 06, 2020 8.280 10.05 8.280 10.02 350,738 +1.78(+21.60%)
Jan 03, 2020 7.850 8.270 7.780 8.240 116,000 +0.58(+7.57%)
Jan 02, 2020 7.820 7.960 7.540 7.660 173,025 -0.16(-2.05%)
Dec 31, 2019 7.650 7.840 7.580 7.820 172,800 +0.15(+1.96%)
Dec 30, 2019 7.700 7.890 7.590 7.670 116,561 +0.01(+0.13%)
Dec 27, 2019 7.810 7.950 7.610 7.660 227,800 -0.10(-1.29%)
Dec 26, 2019 7.900 7.980 7.390 7.760 170,371 -0.10(-1.27%)
Dec 24, 2019 7.750 7.960 7.750 7.860 91,300 +0.15(+1.95%)
Dec 23, 2019 7.070 7.720 7.040 7.710 175,513 +0.56(+7.83%)
Dec 20, 2019 7.230 7.310 6.960 7.150 186,700 -0.02(-0.28%)
Dec 19, 2019 7.100 7.390 7.010 7.170 105,887 +0.12(+1.70%)
Dec 18, 2019 7.000 7.220 6.990 7.050 98,839 -0.02(-0.28%)
Dec 17, 2019 7.040 7.230 6.995 7.070 149,668 +0.09(+1.29%)
Dec 16, 2019 6.650 7.030 6.610 6.980 222,518 +0.42(+6.40%)
Dec 13, 2019 6.170 6.660 6.120 6.560 150,300 +0.38(+6.15%)
Dec 12, 2019 5.720 6.230 5.715 6.180 261,513 +0.42(+7.29%)
Dec 11, 2019 5.950 6.100 5.710 5.760 193,736 -0.19(-3.19%)
Dec 10, 2019 5.630 6.060 5.630 5.950 143,531 +0.31(+5.50%)
Dec 09, 2019 5.440 5.740 5.400 5.640 137,966 +0.14(+2.55%)
Dec 06, 2019 5.000 5.600 5.000 5.500 157,900 +0.53(+10.66%)
Dec 05, 2019 4.820 5.050 4.720 4.970 100,434 +0.21(+4.41%)
Dec 04, 2019 4.620 4.960 4.620 4.760 106,864 +0.15(+3.25%)
Dec 03, 2019 4.940 5.170 4.473 4.610 228,279 -0.89(-16.18%)
Dec 02, 2019 5.490 5.710 5.270 5.500 189,267 +0.02(+0.36%)
Nov 29, 2019 5.030 5.560 5.030 5.480 54,900 +0.36(+7.03%)
Nov 27, 2019 5.000 5.180 4.970 5.120 216,100 +0.08(+1.59%)
Nov 26, 2019 5.030 5.190 4.970 5.040 242,540 +0.02(+0.40%)
Nov 25, 2019 4.810 5.130 4.780 5.020 201,508 +0.20(+4.15%)
Nov 22, 2019 4.750 4.890 4.610 4.820 141,600 +0.06(+1.26%)
Nov 21, 2019 4.460 4.790 4.340 4.760 102,525 +0.35(+7.94%)
Nov 20, 2019 4.710 4.810 4.350 4.410 251,582 -0.30(-6.37%)
Nov 19, 2019 5.010 5.164 4.635 4.710 166,083 -0.40(-7.83%)
Nov 18, 2019 5.600 5.680 5.100 5.110 341,917 -0.54(-9.56%)
Nov 15, 2019 5.520 5.700 5.385 5.650 161,600 +0.14(+2.54%)
Nov 14, 2019 5.670 5.730 5.430 5.510 135,364 -0.08(-1.43%)
Nov 13, 2019 5.570 5.750 5.480 5.590 132,412 -0.08(-1.41%)
Nov 12, 2019 5.960 6.172 5.550 5.670 179,457 -0.30(-5.03%)
Nov 11, 2019 4.740 6.170 4.720 5.970 274,937 +1.05(+21.34%)
Nov 08, 2019 5.630 5.655 4.910 4.920 227,900 -0.79(-13.84%)
Nov 07, 2019 5.980 6.150 5.580 5.710 87,364 -0.19(-3.22%)
Nov 06, 2019 6.370 6.400 5.770 5.900 139,431 -0.46(-7.23%)
Nov 05, 2019 6.400 6.550 6.290 6.360 125,341 -0.03(-0.47%)
Nov 04, 2019 6.030 6.420 6.030 6.390 103,374 +0.43(+7.21%)
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.