Skip to main content

Nine Energy Service Inc (NY: NINE )

1.950 -0.060 (-2.99%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 16.33 17.42 16.33 17.33 299,100 +1.03(+6.32%)
Jun 27, 2019 16.62 16.88 16.10 16.30 116,756 -0.23(-1.39%)
Jun 26, 2019 17.11 17.23 16.30 16.53 138,668 -0.27(-1.61%)
Jun 25, 2019 16.74 16.95 16.22 16.80 155,738 -0.11(-0.65%)
Jun 24, 2019 17.44 17.54 16.72 16.91 96,983 -0.56(-3.21%)
Jun 21, 2019 18.11 18.21 17.12 17.47 234,000 -0.69(-3.80%)
Jun 20, 2019 17.66 18.48 17.63 18.16 132,095 +0.90(+5.21%)
Jun 19, 2019 17.41 17.52 16.97 17.26 103,857 -0.10(-0.58%)
Jun 18, 2019 16.94 17.49 16.91 17.36 128,707 +0.58(+3.46%)
Jun 17, 2019 15.83 16.85 15.80 16.78 123,817 +0.88(+5.53%)
Jun 14, 2019 16.58 16.64 15.86 15.90 58,700 -0.62(-3.75%)
Jun 13, 2019 16.14 16.52 15.82 16.52 92,997 +0.69(+4.36%)
Jun 12, 2019 16.47 16.56 15.51 15.83 246,934 -0.81(-4.87%)
Jun 11, 2019 16.88 17.11 16.59 16.64 82,687 -0.02(-0.12%)
Jun 10, 2019 16.77 17.10 16.55 16.66 73,692 -0.03(-0.18%)
Jun 07, 2019 16.70 16.90 16.25 16.69 117,600 +0.10(+0.60%)
Jun 06, 2019 16.66 16.73 15.91 16.59 129,377 -0.09(-0.54%)
Jun 05, 2019 17.75 17.75 16.27 16.68 173,174 -0.98(-5.55%)
Jun 04, 2019 17.29 17.79 16.95 17.66 150,031 +0.65(+3.82%)
Jun 03, 2019 17.06 17.22 16.59 17.01 131,213 +0.11(+0.65%)
May 31, 2019 17.56 17.68 16.55 16.90 217,100 -1.00(-5.59%)
May 30, 2019 18.85 19.05 17.79 17.90 147,749 -0.88(-4.69%)
May 29, 2019 18.82 18.91 18.30 18.78 78,309 -0.36(-1.88%)
May 28, 2019 19.51 19.51 19.10 19.14 103,961 -0.33(-1.69%)
May 24, 2019 19.87 19.87 19.32 19.47 112,000 -0.13(-0.66%)
May 23, 2019 20.46 20.46 19.43 19.60 207,600 -1.29(-6.18%)
May 22, 2019 21.23 21.73 20.56 20.89 185,680 -0.52(-2.43%)
May 21, 2019 21.57 21.79 21.33 21.41 103,448 +0.04(+0.19%)
May 20, 2019 21.94 22.13 21.28 21.37 135,460 -0.72(-3.26%)
May 17, 2019 22.25 22.49 22.05 22.09 177,100 -0.34(-1.52%)
May 16, 2019 22.20 22.61 22.05 22.43 192,261 +0.36(+1.63%)
May 15, 2019 21.48 22.38 21.48 22.07 115,379 +0.35(+1.61%)
May 14, 2019 21.37 22.00 21.14 21.72 183,587 +0.53(+2.50%)
May 13, 2019 21.89 22.05 20.68 21.19 252,760 -1.04(-4.68%)
May 10, 2019 21.92 22.32 21.17 22.23 277,200 +0.20(+0.91%)
May 09, 2019 21.80 22.32 21.57 22.03 257,206 -0.15(-0.68%)
May 08, 2019 21.55 22.71 20.94 22.18 384,912 +1.83(+8.99%)
May 07, 2019 20.04 20.45 19.75 20.35 120,756 +0.02(+0.10%)
May 06, 2019 19.51 20.61 19.51 20.33 73,452 +0.49(+2.47%)
May 03, 2019 19.24 20.07 19.15 19.84 154,200 +0.21(+1.07%)
May 02, 2019 19.02 19.71 19.02 19.63 134,755 +0.41(+2.13%)
May 01, 2019 20.12 20.35 19.17 19.22 184,261 -0.91(-4.52%)
Apr 30, 2019 20.81 20.81 19.67 20.13 226,953 -0.47(-2.28%)
Apr 29, 2019 20.62 20.89 20.33 20.60 68,550 -0.03(-0.15%)
Apr 26, 2019 20.67 20.72 19.97 20.63 115,900 -0.14(-0.67%)
Apr 25, 2019 21.50 21.73 20.66 20.77 133,450 -0.78(-3.62%)
Apr 24, 2019 21.99 22.00 21.20 21.55 194,816 -0.50(-2.27%)
Apr 23, 2019 21.99 22.34 21.40 22.05 168,728 +0.06(+0.27%)
Apr 22, 2019 21.06 22.02 21.01 21.99 125,263 +1.15(+5.52%)
Apr 18, 2019 21.10 21.54 20.64 20.84 111,800 -0.23(-1.09%)
Apr 17, 2019 21.53 21.91 20.96 21.07 76,012 -0.38(-1.77%)
Apr 16, 2019 21.49 21.90 21.09 21.45 114,467 +0.06(+0.28%)
Apr 15, 2019 22.09 22.35 21.34 21.39 143,278 -0.84(-3.78%)
Apr 12, 2019 22.69 22.69 21.30 22.23 132,500 +0.23(+1.05%)
Apr 11, 2019 22.83 22.97 21.80 22.00 188,717 -0.80(-3.51%)
Apr 10, 2019 23.29 23.58 22.74 22.80 176,077 -0.45(-1.94%)
Apr 09, 2019 23.61 23.76 23.13 23.25 98,366 -0.61(-2.56%)
Apr 08, 2019 24.13 24.45 23.74 23.86 112,611 -0.21(-0.87%)
Apr 05, 2019 23.72 24.37 23.57 24.07 142,300 +0.44(+1.86%)
Apr 04, 2019 23.10 23.67 22.83 23.63 175,684 +0.57(+2.47%)
Apr 03, 2019 23.65 23.89 23.02 23.06 132,968 -0.61(-2.58%)
Apr 02, 2019 24.22 24.38 23.55 23.67 136,283 -0.51(-2.11%)
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.