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

Nine Energy Service Inc (NY: NINE )

2.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Sep 01, 2020 1.330 1.350 1.250 1.290 202,343 -0.08(-5.84%)
Aug 31, 2020 1.390 1.390 1.350 1.370 111,362 -0.05(-3.52%)
Aug 28, 2020 1.390 1.459 1.386 1.420 104,800 +0.02(+1.43%)
Aug 27, 2020 1.550 1.550 1.390 1.400 95,618 -0.06(-4.11%)
Aug 26, 2020 1.450 1.520 1.450 1.460 111,266 -0.02(-1.35%)
Aug 25, 2020 1.560 1.560 1.470 1.480 122,497 -0.01(-0.67%)
Aug 24, 2020 1.490 1.560 1.462 1.490 149,073 -0.03(-1.97%)
Aug 21, 2020 1.550 1.570 1.380 1.520 209,800 -0.06(-3.80%)
Aug 20, 2020 1.590 1.660 1.490 1.580 254,098 -0.01(-0.63%)
Aug 19, 2020 1.620 1.660 1.560 1.590 137,544 -0.06(-3.64%)
Aug 18, 2020 1.670 1.720 1.620 1.650 110,028 -0.02(-1.20%)
Aug 17, 2020 1.710 1.710 1.650 1.670 97,791 -0.03(-1.76%)
Aug 14, 2020 1.690 1.740 1.655 1.700 125,400 +0.00(+0.00%)
Aug 13, 2020 1.750 1.770 1.690 1.700 109,748 -0.05(-2.86%)
Aug 12, 2020 1.810 1.810 1.700 1.750 233,323 +0.05(+2.94%)
Aug 11, 2020 1.800 1.840 1.660 1.700 249,023 -0.09(-5.03%)
Aug 10, 2020 1.760 1.860 1.760 1.790 251,700 +0.04(+2.29%)
Aug 07, 2020 1.790 1.820 1.730 1.750 168,600 -0.04(-2.23%)
Aug 06, 2020 2.060 2.110 1.770 1.790 434,437 -0.27(-13.11%)
Aug 05, 2020 2.000 2.150 2.000 2.060 214,138 +0.11(+5.64%)
Aug 04, 2020 1.900 2.120 1.900 1.950 247,753 +0.01(+0.52%)
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.