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

Nine Energy Service Inc (NY: NINE )

1.830 -0.090 (-4.69%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 15, 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 (%)
Dec 31, 2018 22.08 22.68 21.31 22.54 207,300 +0.50(+2.27%)
Dec 28, 2018 22.08 22.32 21.21 22.04 79,100 +0.18(+0.82%)
Dec 27, 2018 21.57 22.33 20.67 21.86 187,197 -0.17(-0.77%)
Dec 26, 2018 20.73 22.07 20.18 22.03 117,172 +1.47(+7.15%)
Dec 24, 2018 21.28 21.33 20.31 20.56 61,900 -0.89(-4.15%)
Dec 21, 2018 21.88 22.14 21.23 21.45 186,300 -0.50(-2.28%)
Dec 20, 2018 21.81 22.55 21.65 21.95 188,199 -0.13(-0.59%)
Dec 19, 2018 22.88 23.34 22.01 22.08 215,619 -0.91(-3.96%)
Dec 18, 2018 23.51 23.71 22.74 22.99 214,716 -0.45(-1.92%)
Dec 17, 2018 23.14 23.91 23.00 23.44 210,364 +0.19(+0.82%)
Dec 14, 2018 22.88 23.41 22.52 23.25 118,500 +0.15(+0.65%)
Dec 13, 2018 23.52 23.84 22.80 23.10 115,414 -0.45(-1.91%)
Dec 12, 2018 23.13 24.54 23.13 23.55 200,649 +0.85(+3.74%)
Dec 11, 2018 24.86 25.13 22.69 22.70 422,776 -1.78(-7.27%)
Dec 10, 2018 25.16 25.42 24.22 24.48 114,562 -0.84(-3.32%)
Dec 07, 2018 26.13 26.47 25.24 25.32 192,400 -0.16(-0.63%)
Dec 06, 2018 25.79 26.16 24.65 25.48 148,683 -0.92(-3.48%)
Dec 04, 2018 28.42 28.42 26.30 26.40 164,600 -2.15(-7.53%)
Dec 03, 2018 28.85 28.85 27.10 28.55 210,346 +0.37(+1.31%)
Nov 30, 2018 28.10 28.37 27.18 28.18 349,300 -0.22(-0.77%)
Nov 29, 2018 28.91 28.91 27.97 28.40 79,203 -0.34(-1.18%)
Nov 28, 2018 27.88 28.87 27.76 28.74 148,409 +0.84(+3.01%)
Nov 27, 2018 28.58 29.24 27.72 27.90 84,809 -1.08(-3.73%)
Nov 26, 2018 28.97 29.01 28.42 28.98 174,820 +0.23(+0.80%)
Nov 23, 2018 28.63 29.52 28.24 28.75 52,800 -0.99(-3.33%)
Nov 21, 2018 29.74 29.74 29.74 0 +0.11(+0.37%)
Nov 20, 2018 31.15 31.15 29.31 29.63 254,374 -2.49(-7.75%)
Nov 19, 2018 30.45 32.25 30.35 32.12 232,125 +1.70(+5.59%)
Nov 16, 2018 29.45 30.68 29.05 30.42 305,800 +1.06(+3.61%)
Nov 15, 2018 29.22 29.98 27.89 29.36 606,910 -0.50(-1.67%)
Nov 14, 2018 30.45 31.14 29.70 29.86 190,305 -0.22(-0.73%)
Nov 13, 2018 34.57 34.57 29.53 30.08 309,912 -3.48(-10.37%)
Nov 12, 2018 35.12 35.21 33.45 33.56 123,116 -1.60(-4.55%)
Nov 09, 2018 34.97 35.82 34.43 35.16 133,900 -0.13(-0.37%)
Nov 08, 2018 35.76 36.00 35.05 35.29 105,440 -0.65(-1.81%)
Nov 07, 2018 36.02 36.36 34.86 35.94 86,654 +0.26(+0.73%)
Nov 06, 2018 36.40 36.40 35.33 35.68 87,806 -0.52(-1.44%)
Nov 05, 2018 36.62 37.37 35.48 36.20 136,507 -0.26(-0.71%)
Nov 02, 2018 36.44 36.91 35.87 36.46 106,200 +0.18(+0.50%)
Nov 01, 2018 37.26 39.00 36.18 36.28 244,417 -0.75(-2.03%)
Oct 31, 2018 35.93 37.33 35.28 37.03 179,426 +1.55(+4.37%)
Oct 30, 2018 34.42 35.52 33.37 35.48 233,166 +0.96(+2.78%)
Oct 29, 2018 36.49 36.49 34.08 34.52 133,755 -1.61(-4.46%)
Oct 26, 2018 34.89 36.90 34.54 36.13 202,600 +0.66(+1.86%)
Oct 25, 2018 34.97 36.03 34.80 35.47 278,157 +0.95(+2.75%)
Oct 24, 2018 35.47 35.80 34.45 34.52 332,041 -1.01(-2.84%)
Oct 23, 2018 35.86 35.99 34.70 35.53 206,823 -1.13(-3.08%)
Oct 22, 2018 37.40 38.30 35.85 36.66 330,746 -0.69(-1.85%)
Oct 19, 2018 38.53 38.87 36.93 37.35 242,600 -0.90(-2.35%)
Oct 18, 2018 39.44 39.49 37.92 38.25 297,281 -0.81(-2.07%)
Oct 17, 2018 38.75 39.24 37.80 39.06 261,811 +0.20(+0.51%)
Oct 16, 2018 38.86 40.39 38.63 38.86 548,090 +0.47(+1.22%)
Oct 15, 2018 35.59 39.71 34.77 38.39 1,007,581 +2.90(+8.17%)
Oct 12, 2018 34.29 35.59 33.52 35.49 437,700 +1.88(+5.59%)
Oct 11, 2018 33.05 33.95 32.72 33.61 160,992 +0.19(+0.57%)
Oct 10, 2018 34.58 34.79 33.42 33.42 188,096 -1.33(-3.83%)
Oct 09, 2018 33.45 34.85 33.32 34.75 248,171 +1.55(+4.67%)
Oct 08, 2018 32.37 33.36 32.37 33.20 179,095 +0.70(+2.15%)
Oct 05, 2018 32.00 32.59 31.94 32.50 88,700 +0.20(+0.62%)
Oct 04, 2018 32.31 32.71 31.71 32.30 155,278 -0.14(-0.43%)
Oct 03, 2018 32.49 32.86 32.01 32.44 155,216 -0.05(-0.15%)
Oct 02, 2018 31.36 32.71 31.08 32.49 111,804 +0.91(+2.88%)
Oct 01, 2018 30.73 31.66 30.73 31.58 121,974 +1.00(+3.27%)
Sep 28, 2018 30.40 30.69 30.07 30.58 114,000 +0.15(+0.49%)
Sep 27, 2018 30.43 30.69 29.63 30.43 122,249 +0.03(+0.10%)
Sep 26, 2018 32.80 32.80 30.27 30.40 133,125 -2.50(-7.60%)
Sep 25, 2018 32.74 33.46 32.47 32.90 151,888 +0.33(+1.01%)
Sep 24, 2018 33.10 33.50 32.12 32.57 288,769 -0.45(-1.36%)
Sep 21, 2018 32.62 33.39 31.84 33.02 1,039,000 +0.53(+1.63%)
Sep 20, 2018 32.75 32.95 32.27 32.49 209,122 -0.03(-0.09%)
Sep 19, 2018 31.78 33.00 31.76 32.52 298,325 +0.68(+2.14%)
Sep 18, 2018 30.43 31.94 30.43 31.84 134,282 +1.54(+5.08%)
Sep 17, 2018 31.73 31.96 30.10 30.30 184,144 -1.33(-4.20%)
Sep 14, 2018 31.27 31.95 31.27 31.63 123,600 +0.42(+1.35%)
Sep 13, 2018 30.99 31.66 30.61 31.21 152,761 +0.30(+0.97%)
Sep 12, 2018 30.79 31.29 30.72 30.91 167,149 +0.41(+1.34%)
Sep 11, 2018 29.04 30.78 29.04 30.50 442,019 +1.32(+4.52%)
Sep 10, 2018 27.52 29.98 27.52 29.18 249,960 +1.84(+6.73%)
Sep 07, 2018 28.24 28.29 27.20 27.34 296,400 -0.98(-3.46%)
Sep 06, 2018 29.65 29.67 28.06 28.32 222,563 -1.41(-4.74%)
Sep 05, 2018 29.45 29.89 28.78 29.73 147,626 +0.27(+0.92%)
Sep 04, 2018 29.82 29.92 29.19 29.46 101,084 -0.52(-1.73%)
Aug 31, 2018 29.98 29.98 29.98 0 +0.25(+0.84%)
Aug 30, 2018 30.97 31.09 29.63 29.73 131,416 -1.23(-3.97%)
Aug 29, 2018 30.73 31.14 30.57 30.96 200,922 +0.18(+0.58%)
Aug 28, 2018 31.05 31.37 30.42 30.78 101,930 -0.23(-0.74%)
Aug 27, 2018 30.44 31.06 30.14 31.01 121,024 +0.66(+2.17%)
Aug 24, 2018 30.68 31.04 30.22 30.35 99,600 -0.26(-0.85%)
Aug 23, 2018 30.98 31.01 30.05 30.61 156,626 -0.40(-1.29%)
Aug 22, 2018 31.07 31.68 30.80 31.01 174,437 +0.14(+0.45%)
Aug 21, 2018 30.36 31.14 30.36 30.87 159,781 +0.74(+2.46%)
Aug 20, 2018 29.73 30.79 29.42 30.13 241,946 +0.42(+1.41%)
Aug 17, 2018 28.80 30.00 28.80 29.71 236,000 +0.90(+3.12%)
Aug 16, 2018 28.20 28.87 28.12 28.81 220,624 +0.69(+2.45%)
Aug 15, 2018 28.03 29.50 27.65 28.12 306,502 -0.16(-0.57%)
Aug 14, 2018 28.99 29.31 27.93 28.28 388,180 -0.71(-2.45%)
Aug 13, 2018 31.77 31.77 28.90 28.99 405,215 -0.46(-1.56%)
Aug 10, 2018 28.94 30.87 28.49 29.45 255,800 +0.41(+1.41%)
Aug 09, 2018 28.71 29.49 28.48 29.04 120,855 +0.38(+1.33%)
Aug 08, 2018 28.86 29.11 28.08 28.66 71,255 -0.19(-0.66%)
Aug 07, 2018 28.80 29.50 28.37 28.85 83,443 +0.08(+0.28%)
Aug 06, 2018 28.72 28.95 28.21 28.77 109,415 -0.03(-0.10%)
Aug 03, 2018 28.86 29.40 28.59 28.80 91,400 -0.02(-0.07%)
Aug 02, 2018 28.45 29.23 28.29 28.82 122,737 +0.11(+0.38%)
Aug 01, 2018 29.07 29.07 28.05 28.71 85,153 -0.50(-1.71%)
Jul 31, 2018 29.41 29.98 28.47 29.21 181,127 -0.18(-0.61%)
Jul 30, 2018 29.01 29.83 28.69 29.39 210,753 +0.52(+1.80%)
Jul 27, 2018 28.23 28.93 27.95 28.87 99,300 +0.66(+2.34%)
Jul 26, 2018 28.43 28.53 27.71 28.21 257,385 -0.16(-0.56%)
Jul 25, 2018 28.99 29.72 28.05 28.37 549,688 -0.68(-2.34%)
Jul 24, 2018 31.29 31.47 28.58 29.05 369,082 -2.42(-7.69%)
Jul 23, 2018 32.04 32.18 31.22 31.47 308,647 -0.62(-1.93%)
Jul 20, 2018 30.79 32.52 30.01 32.09 282,985 +1.28(+4.15%)
Jul 19, 2018 31.10 31.20 30.18 30.81 164,333 -0.81(-2.56%)
Jul 18, 2018 30.88 31.75 30.39 31.62 131,918 +0.74(+2.40%)
Jul 17, 2018 30.37 31.32 29.80 30.88 65,282 +0.35(+1.15%)
Jul 16, 2018 31.63 31.65 30.34 30.53 82,671 -1.14(-3.60%)
Jul 13, 2018 31.45 32.05 31.38 31.67 43,600 +0.12(+0.38%)
Jul 12, 2018 31.64 32.08 30.84 31.55 81,898 -0.14(-0.44%)
Jul 11, 2018 32.40 32.91 31.35 31.69 46,676 -1.12(-3.41%)
Jul 10, 2018 33.21 33.60 32.49 32.81 39,926 -0.25(-0.76%)
Jul 09, 2018 32.50 33.87 31.89 33.06 109,648 +0.87(+2.70%)
Jul 06, 2018 31.25 32.45 31.25 32.19 75,990 +0.96(+3.07%)
Jul 05, 2018 31.38 32.22 30.75 31.23 123,712 +0.11(+0.35%)
Jul 03, 2018 31.12 31.12 31.12 0 -0.84(-2.63%)
Jul 02, 2018 33.00 33.74 31.63 31.96 258,279 -1.16(-3.50%)
Jun 29, 2018 33.02 33.66 32.86 33.12 329,413 +0.08(+0.24%)
Jun 28, 2018 32.80 33.41 32.43 33.04 175,357 +0.26(+0.79%)
Jun 27, 2018 32.80 34.06 32.51 32.78 120,330 +0.06(+0.18%)
Jun 26, 2018 33.06 33.38 32.39 32.72 93,999 -0.29(-0.88%)
Jun 25, 2018 33.62 34.05 32.80 33.01 123,860 -0.77(-2.28%)
Jun 22, 2018 32.71 34.11 32.04 33.78 313,611 +1.67(+5.20%)
Jun 21, 2018 32.27 32.61 31.92 32.11 173,528 -0.26(-0.80%)
Jun 20, 2018 30.94 32.41 30.36 32.37 225,492 +1.66(+5.41%)
Jun 19, 2018 30.07 31.06 29.90 30.71 178,637 +0.35(+1.15%)
Jun 18, 2018 30.25 30.46 29.94 30.36 127,445 +0.12(+0.40%)
Jun 15, 2018 30.27 29.26 30.24 168,545 -0.08(-0.26%)
Jun 14, 2018 30.81 31.08 29.72 30.32 121,234 -0.37(-1.21%)
Jun 13, 2018 31.09 31.22 30.25 30.69 299,217 +0.99(+3.33%)
Jun 12, 2018 29.80 30.14 29.00 29.70 141,990 -0.11(-0.37%)
Jun 11, 2018 29.52 29.95 28.75 29.81 110,149 +0.19(+0.64%)
Jun 08, 2018 30.80 30.80 28.90 29.62 395,003 -1.84(-5.85%)
Jun 07, 2018 31.40 32.50 30.93 31.46 192,517 +0.19(+0.61%)
Jun 06, 2018 31.27 201,481 +0.25(+0.81%)
Jun 05, 2018 31.50 32.38 30.79 31.02 247,380 -0.51(-1.62%)
Jun 04, 2018 32.98 33.53 31.17 31.53 188,794 -1.32(-4.02%)
Jun 01, 2018 35.08 35.73 32.58 32.85 270,481 -1.97(-5.66%)
May 31, 2018 35.27 35.45 34.50 34.82 145,998 -0.45(-1.28%)
May 30, 2018 35.28 36.00 35.03 35.27 101,096 +0.31(+0.89%)
May 29, 2018 34.75 35.85 34.50 34.96 101,164 -0.14(-0.40%)
May 25, 2018 35.10 35.10 35.10 0 -1.16(-3.20%)
May 24, 2018 36.39 36.70 35.81 36.26 90,321 -0.33(-0.90%)
May 23, 2018 36.09 37.04 35.05 36.59 204,662 +0.22(+0.60%)
May 22, 2018 37.74 37.98 35.83 36.37 186,262 -1.20(-3.19%)
May 21, 2018 38.79 39.25 37.11 37.57 196,452 -0.89(-2.31%)
May 18, 2018 38.44 38.56 37.59 38.46 146,940 +0.10(+0.26%)
May 17, 2018 35.86 39.23 35.63 38.36 317,452 +2.64(+7.39%)
May 16, 2018 35.82 36.75 35.33 35.72 268,364 +0.08(+0.22%)
May 15, 2018 33.85 36.99 33.80 35.64 290,300 +2.20(+6.58%)
May 14, 2018 31.70 34.47 29.95 33.44 202,433 +2.46(+7.94%)
May 11, 2018 30.84 31.29 30.57 30.98 153,183 +0.17(+0.55%)
May 10, 2018 30.31 30.82 30.14 30.81 98,772 +0.59(+1.95%)
May 09, 2018 30.91 31.55 30.01 30.22 137,462 -0.51(-1.66%)
May 08, 2018 30.00 31.04 28.60 30.73 190,070 +0.64(+2.13%)
May 07, 2018 30.91 31.45 29.89 30.09 137,788 -0.41(-1.34%)
May 04, 2018 29.50 31.00 29.30 30.50 171,437 +0.85(+2.87%)
May 03, 2018 30.52 30.94 29.08 29.65 83,485 -0.97(-3.17%)
May 02, 2018 30.23 30.92 30.19 30.62 44,826 +0.33(+1.09%)
May 01, 2018 30.58 30.58 29.71 30.29 54,871 -0.25(-0.82%)
Apr 30, 2018 29.55 30.74 29.47 30.54 89,864 +1.17(+3.98%)
Apr 27, 2018 30.24 30.37 29.19 29.37 144,505 -0.77(-2.55%)
Apr 26, 2018 30.15 30.53 29.67 30.14 90,125 +0.14(+0.47%)
Apr 25, 2018 29.75 30.56 29.28 30.00 66,909 +0.25(+0.84%)
Apr 24, 2018 30.07 30.68 29.23 29.75 257,859 +0.04(+0.13%)
Apr 23, 2018 29.00 30.24 29.00 29.71 106,421 +0.78(+2.70%)
Apr 20, 2018 28.62 29.99 28.50 28.93 108,503 -0.09(-0.31%)
Apr 19, 2018 31.81 31.81 28.30 29.02 359,851 -2.63(-8.31%)
Apr 18, 2018 30.99 33.23 30.99 31.65 487,895 +0.81(+2.63%)
Apr 17, 2018 29.49 31.20 29.31 30.84 197,364 +1.57(+5.36%)
Apr 16, 2018 28.67 29.53 28.25 29.27 192,141 +0.70(+2.45%)
Apr 13, 2018 28.13 28.72 28.13 28.57 26,505 +0.47(+1.67%)
Apr 12, 2018 28.18 28.90 27.75 28.10 80,822 -0.09(-0.32%)
Apr 11, 2018 27.23 28.55 26.66 28.19 113,609 +0.87(+3.18%)
Apr 10, 2018 26.52 27.73 26.44 27.32 145,273 +0.91(+3.45%)
Apr 09, 2018 26.34 27.09 26.11 26.41 161,644 +0.13(+0.49%)
Apr 06, 2018 26.24 26.61 26.03 26.28 113,641 -0.11(-0.42%)
Apr 05, 2018 25.49 26.50 25.21 26.39 276,099 +0.94(+3.69%)
Apr 04, 2018 25.86 26.06 24.89 25.45 121,211 -0.55(-2.12%)
Apr 03, 2018 24.05 26.20 23.74 26.00 147,148 +2.13(+8.92%)
Apr 02, 2018 24.60 25.37 23.19 23.87 186,550 -0.48(-1.97%)
Mar 29, 2018 24.35 24.35 24.35 0 +1.35(+5.87%)
Mar 28, 2018 23.13 23.30 22.68 23.00 139,359 -0.18(-0.78%)
Mar 27, 2018 24.86 24.86 23.06 23.18 91,992 -1.56(-6.31%)
Mar 26, 2018 25.48 25.48 24.67 24.74 363,057 -0.46(-1.83%)
Mar 23, 2018 25.65 25.70 25.18 25.20 122,448 -0.37(-1.45%)
Mar 22, 2018 25.98 26.37 25.49 25.57 124,367 -0.66(-2.52%)
Mar 21, 2018 24.43 26.29 24.41 26.23 97,885 +1.76(+7.19%)
Mar 20, 2018 24.56 25.25 24.26 24.47 125,637 +0.11(+0.45%)
Mar 19, 2018 25.53 25.70 23.91 24.36 165,161 -1.20(-4.69%)
Mar 16, 2018 25.37 25.91 25.26 25.56 886,539 +0.14(+0.55%)
Mar 15, 2018 25.57 26.09 24.81 25.42 167,617 -0.13(-0.51%)
Mar 14, 2018 26.20 26.28 25.23 25.55 224,563 -0.51(-1.96%)
Mar 13, 2018 26.22 26.95 25.29 26.06 173,827 -0.05(-0.19%)
Mar 12, 2018 26.99 27.28 25.53 26.11 119,216 -0.86(-3.19%)
Mar 09, 2018 27.28 27.45 26.04 26.97 79,865 -0.03(-0.11%)
Mar 08, 2018 26.60 27.61 26.07 27.00 103,156 +0.39(+1.47%)
Mar 07, 2018 26.77 25.02 26.61 84,636 +0.54(+2.07%)
Mar 06, 2018 26.40 27.36 25.64 26.07 99,412 -0.23(-0.87%)
Mar 05, 2018 25.81 26.96 25.16 26.30 115,362 +0.32(+1.23%)
Mar 02, 2018 26.10 27.00 25.06 25.98 244,432 -0.30(-1.14%)
Mar 01, 2018 27.20 27.20 26.18 26.28 143,574 -1.01(-3.70%)
Feb 28, 2018 27.29 28.30 27.21 27.29 139,395 -0.04(-0.15%)
Feb 27, 2018 26.76 27.50 26.76 27.33 44,862 +0.46(+1.71%)
Feb 26, 2018 27.56 27.56 26.65 26.87 36,489 -0.72(-2.61%)
Feb 23, 2018 26.81 27.69 26.01 27.59 105,084 +0.69(+2.57%)
Feb 22, 2018 26.32 27.31 26.02 26.90 53,096 +0.53(+2.01%)
Feb 21, 2018 26.58 26.68 26.12 26.37 63,367 -0.19(-0.72%)
Feb 20, 2018 26.00 27.00 26.00 26.56 89,896 +0.53(+2.04%)
Feb 16, 2018 26.03 26.03 26.03 0 +0.08(+0.31%)
Feb 15, 2018 25.35 26.63 25.35 25.95 148,686 +0.73(+2.89%)
Feb 14, 2018 24.07 25.74 23.80 25.22 138,980 +1.17(+4.86%)
Feb 13, 2018 23.50 24.59 23.45 24.05 121,761 +0.55(+2.34%)
Feb 12, 2018 23.62 23.78 23.14 23.50 110,849 +0.25(+1.08%)
Feb 09, 2018 24.20 24.20 22.23 23.25 172,425 -0.79(-3.29%)
Feb 08, 2018 24.75 24.85 23.72 24.04 103,579 -0.51(-2.08%)
Feb 07, 2018 24.80 25.00 24.75 24.55 99,164 -0.38(-1.52%)
Feb 06, 2018 25.01 26.18 24.75 24.93 106,032 -0.29(-1.15%)
Feb 05, 2018 25.32 25.47 24.75 25.22 27,858 -0.36(-1.41%)
Feb 02, 2018 26.39 26.50 25.35 25.58 63,460 -1.13(-4.23%)
Feb 01, 2018 27.06 27.07 26.30 26.71 69,123 -0.41(-1.51%)
Jan 31, 2018 25.41 27.35 25.36 27.12 186,893 +1.68(+6.60%)
Jan 30, 2018 25.58 25.58 24.82 25.44 62,973 -0.36(-1.40%)
Jan 29, 2018 25.79 26.10 25.29 25.80 78,854 +0.04(+0.16%)
Jan 26, 2018 25.71 25.80 25.15 25.76 155,995 +0.28(+1.10%)
Jan 25, 2018 25.61 25.77 25.11 25.48 173,881 -0.03(-0.12%)
Jan 24, 2018 25.80 25.99 25.25 25.51 250,845 -0.39(-1.51%)
Jan 23, 2018 25.66 26.62 25.35 25.90 585,634 +0.14(+0.54%)
Jan 22, 2018 26.31 26.64 24.82 25.76 846,256 -0.34(-1.30%)
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.