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

Nine Energy Service Inc (NY: NINE )

2.310 +0.030 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2022 1.200 1.210 1.100 1.180 471,950 +0.03(+2.61%)
Feb 28, 2022 1.090 1.160 1.060 1.150 512,987 +0.05(+4.55%)
Feb 25, 2022 1.080 1.100 1.040 1.100 384,171 +0.01(+0.92%)
Feb 24, 2022 1.100 1.130 1.050 1.090 1,090,185 +0.02(+1.87%)
Feb 23, 2022 1.120 1.130 1.050 1.070 688,616 +0.02(+1.90%)
Feb 22, 2022 1.110 1.160 1.050 1.050 581,122 -0.05(-4.55%)
Feb 18, 2022 1.100 0 +0.00(+0.00%)
Feb 17, 2022 1.240 1.240 1.090 1.100 294,033 -0.13(-10.57%)
Feb 16, 2022 1.140 1.250 1.130 1.230 433,736 +0.10(+8.85%)
Feb 15, 2022 1.160 1.160 1.090 1.130 186,180 -0.04(-3.42%)
Feb 14, 2022 1.210 1.287 1.170 1.170 264,818 -0.06(-4.88%)
Feb 11, 2022 1.200 1.250 1.150 1.230 292,366 +0.08(+6.96%)
Feb 10, 2022 1.120 1.230 1.120 1.150 149,385 -0.01(-0.86%)
Feb 09, 2022 1.160 1.189 1.120 1.160 126,471 +0.05(+4.50%)
Feb 08, 2022 1.210 1.210 1.060 1.110 245,192 -0.10(-8.26%)
Feb 07, 2022 1.180 1.240 1.160 1.210 227,172 +0.01(+0.83%)
Feb 04, 2022 1.170 1.240 1.120 1.200 204,925 +0.03(+2.56%)
Feb 03, 2022 1.190 1.170 147,118 -0.03(-2.50%)
Feb 02, 2022 1.300 1.320 1.180 1.200 180,012 -0.09(-6.98%)
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.