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 (%)
Nov 30, 2020 2.570 2.580 2.190 2.200 460,741 -0.34(-13.39%)
Nov 27, 2020 2.680 2.750 2.540 2.540 152,300 -0.01(-0.39%)
Nov 25, 2020 2.600 2.608 2.060 2.550 736,100 -0.09(-3.41%)
Nov 24, 2020 2.520 2.750 2.390 2.640 909,907 +0.44(+20.00%)
Nov 23, 2020 1.680 2.250 1.650 2.200 761,593 +0.57(+34.97%)
Nov 20, 2020 1.670 1.670 1.570 1.630 126,500 -0.02(-1.21%)
Nov 19, 2020 1.690 1.720 1.520 1.650 222,970 -0.02(-1.20%)
Nov 18, 2020 1.720 1.850 1.660 1.670 327,227 +0.05(+3.09%)
Nov 17, 2020 1.680 1.750 1.580 1.620 264,470 -0.03(-1.82%)
Nov 16, 2020 1.610 1.675 1.570 1.650 265,912 +0.11(+7.14%)
Nov 13, 2020 1.620 1.670 1.500 1.540 215,800 -0.05(-3.14%)
Nov 12, 2020 1.500 1.600 1.450 1.590 216,320 +0.05(+3.25%)
Nov 11, 2020 1.490 1.830 1.460 1.540 591,231 +0.07(+4.76%)
Nov 10, 2020 1.410 1.520 1.400 1.470 323,317 +0.03(+2.08%)
Nov 09, 2020 1.260 1.450 1.190 1.440 606,657 +0.30(+26.32%)
Nov 06, 2020 1.110 1.150 1.079 1.140 240,700 +0.01(+0.88%)
Nov 05, 2020 1.100 1.180 1.070 1.130 255,269 -0.01(-0.88%)
Nov 04, 2020 1.190 1.190 1.110 1.140 147,989 +0.00(+0.00%)
Nov 03, 2020 1.140 1.180 1.120 1.140 91,710 +0.04(+3.64%)
Nov 02, 2020 1.110 1.136 1.060 1.100 126,360 +0.03(+2.80%)
Oct 30, 2020 1.050 1.130 1.050 1.070 86,400 +0.00(+0.00%)
Oct 29, 2020 1.060 1.110 1.050 1.070 148,099 -0.02(-1.83%)
Oct 28, 2020 1.080 1.110 1.050 1.090 225,330 -0.04(-3.54%)
Oct 27, 2020 1.100 1.170 1.050 1.130 214,471 +0.02(+1.80%)
Oct 26, 2020 1.150 1.170 1.100 1.110 216,927 -0.07(-5.93%)
Oct 23, 2020 1.170 1.196 1.150 1.180 126,300 +0.01(+0.85%)
Oct 22, 2020 1.120 1.200 1.080 1.170 319,102 +0.04(+3.54%)
Oct 21, 2020 1.120 1.180 1.120 1.130 259,984 -0.02(-1.74%)
Oct 20, 2020 1.170 1.230 1.150 1.150 133,329 +0.00(+0.00%)
Oct 19, 2020 1.280 1.340 1.125 1.150 281,790 -0.12(-9.45%)
Oct 16, 2020 1.340 1.349 1.250 1.270 185,000 -0.07(-5.22%)
Oct 15, 2020 1.320 1.480 1.280 1.340 271,433 -0.01(-0.74%)
Oct 14, 2020 1.310 1.360 1.290 1.350 58,150 +0.06(+4.65%)
Oct 13, 2020 1.320 1.330 1.280 1.290 111,537 -0.03(-2.27%)
Oct 12, 2020 1.500 1.500 1.253 1.320 348,288 -0.09(-6.38%)
Oct 09, 2020 1.360 1.440 1.300 1.410 414,700 +0.12(+9.30%)
Oct 08, 2020 1.190 1.399 1.170 1.290 343,289 +0.11(+9.32%)
Oct 07, 2020 1.160 1.225 1.150 1.180 125,937 +0.02(+1.72%)
Oct 06, 2020 1.200 1.250 1.130 1.160 144,306 -0.01(-0.85%)
Oct 05, 2020 1.180 1.230 1.131 1.170 115,954 +0.01(+0.86%)
Oct 02, 2020 1.070 1.200 1.060 1.160 225,800 +0.04(+3.57%)
Oct 01, 2020 1.130 1.190 1.100 1.120 172,490 -0.01(-0.88%)
Sep 30, 2020 1.230 1.260 1.100 1.130 243,131 -0.07(-5.83%)
Sep 29, 2020 1.290 1.470 1.170 1.200 971,594 -0.09(-6.98%)
Sep 28, 2020 1.160 1.380 1.160 1.290 246,299 +0.13(+11.21%)
Sep 25, 2020 1.350 1.360 1.100 1.160 509,600 -0.20(-14.71%)
Sep 24, 2020 1.260 1.380 1.170 1.360 249,320 +0.14(+11.48%)
Sep 23, 2020 1.240 1.318 1.210 1.220 125,891 -0.05(-3.94%)
Sep 22, 2020 1.290 1.350 1.262 1.270 156,954 -0.01(-0.78%)
Sep 21, 2020 1.530 1.530 1.270 1.280 189,960 -0.22(-14.67%)
Sep 18, 2020 1.390 1.600 1.330 1.500 250,100 +0.09(+6.38%)
Sep 17, 2020 1.590 1.760 1.384 1.410 594,264 -0.10(-6.62%)
Sep 16, 2020 1.200 1.520 1.160 1.510 635,023 +0.34(+29.06%)
Sep 15, 2020 1.120 1.180 1.087 1.170 149,645 +0.06(+5.41%)
Sep 14, 2020 1.060 1.110 1.060 1.110 158,289 +0.00(+0.00%)
Sep 11, 2020 1.070 1.140 1.046 1.110 344,600 +0.11(+11.00%)
Sep 10, 2020 1.100 1.110 0.9900 1.000 214,965 -0.11(-9.91%)
Sep 09, 2020 1.160 1.190 1.100 1.110 124,869 -0.05(-4.31%)
Sep 08, 2020 1.210 1.211 1.120 1.160 217,081 -0.09(-7.20%)
Sep 04, 2020 1.120 1.270 1.120 1.250 352,300 +0.11(+9.65%)
Sep 03, 2020 1.150 1.250 1.120 1.140 144,139 -0.09(-7.32%)
Sep 02, 2020 1.270 1.270 1.170 1.230 192,294 -0.06(-4.65%)
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.