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 (%)
Mar 31, 2020 0.7953 0.8300 0.7599 0.8083 182,439 +0.06(+7.77%)
Mar 30, 2020 0.8239 0.8500 0.7397 0.7500 284,687 +0.05(+6.69%)
Mar 27, 2020 0.8905 0.8998 0.6906 0.7030 591,300 -0.25(-26.48%)
Mar 26, 2020 1.020 1.020 0.9400 0.9562 207,112 -0.11(-10.64%)
Mar 25, 2020 1.080 1.149 0.9529 1.070 425,973 +0.01(+0.94%)
Mar 24, 2020 0.8184 1.060 0.8174 1.060 344,926 +0.28(+36.16%)
Mar 23, 2020 0.9000 0.9372 0.7298 0.7785 279,395 -0.13(-14.38%)
Mar 20, 2020 0.8424 0.9708 0.7900 0.9092 920,300 +0.13(+16.56%)
Mar 19, 2020 0.5600 0.9000 0.5000 0.7800 1,474,469 +0.40(+105.26%)
Mar 18, 2020 0.8500 0.8506 0.3800 0.3800 493,737 -0.52(-57.78%)
Mar 17, 2020 0.9200 0.9500 0.8400 0.9000 258,067 -0.01(-1.11%)
Mar 16, 2020 0.9975 0.9976 0.8801 0.9101 344,393 -0.04(-4.20%)
Mar 13, 2020 1.070 1.095 0.9000 0.9500 487,200 -0.13(-12.04%)
Mar 12, 2020 1.000 1.080 0.9500 1.080 377,132 +0.01(+0.93%)
Mar 11, 2020 1.050 1.130 0.8300 1.070 1,204,829 -0.03(-2.73%)
Mar 10, 2020 1.600 1.620 1.010 1.100 573,176 -0.26(-19.12%)
Mar 09, 2020 1.580 1.610 1.090 1.360 733,010 -0.80(-37.04%)
Mar 06, 2020 2.840 2.970 2.150 2.160 453,100 -0.89(-29.18%)
Mar 05, 2020 3.450 3.450 3.020 3.050 218,839 -0.39(-11.34%)
Mar 04, 2020 3.230 3.750 2.840 3.440 431,171 +0.33(+10.61%)
Mar 03, 2020 3.680 3.680 2.875 3.110 388,473 -0.44(-12.39%)
Mar 02, 2020 4.080 4.080 3.300 3.550 228,268 -0.51(-12.56%)
Feb 28, 2020 4.150 4.270 3.880 4.060 270,600 -0.23(-5.36%)
Feb 27, 2020 3.990 4.370 3.792 4.290 245,209 +0.15(+3.62%)
Feb 26, 2020 4.450 4.590 4.110 4.140 122,755 -0.36(-8.00%)
Feb 25, 2020 4.990 5.065 4.465 4.500 90,871 -0.52(-10.36%)
Feb 24, 2020 5.210 5.269 4.960 5.020 135,873 -0.40(-7.38%)
Feb 21, 2020 5.820 5.820 5.340 5.420 163,800 -0.39(-6.71%)
Feb 20, 2020 5.840 5.950 5.610 5.810 183,656 +0.07(+1.22%)
Feb 19, 2020 5.710 5.930 5.640 5.740 237,618 +0.12(+2.14%)
Feb 18, 2020 5.430 5.720 5.400 5.620 192,012 +0.10(+1.81%)
Feb 14, 2020 5.380 5.630 5.260 5.520 227,200 +0.17(+3.18%)
Feb 13, 2020 5.220 5.400 5.170 5.350 170,035 +0.09(+1.71%)
Feb 12, 2020 4.840 5.300 4.827 5.260 105,624 +0.60(+12.88%)
Feb 11, 2020 4.530 4.740 4.415 4.660 76,242 +0.25(+5.67%)
Feb 10, 2020 4.740 4.740 4.390 4.410 188,964 -0.38(-7.93%)
Feb 07, 2020 4.880 4.960 4.730 4.790 128,200 -0.17(-3.43%)
Feb 06, 2020 5.030 5.170 4.870 4.960 150,926 -0.14(-2.75%)
Feb 05, 2020 4.640 5.290 4.640 5.100 253,626 +0.55(+12.09%)
Feb 04, 2020 4.860 5.040 4.430 4.550 168,830 -0.21(-4.41%)
Feb 03, 2020 4.820 4.870 4.650 4.760 173,402 -0.08(-1.65%)
Jan 31, 2020 5.050 5.150 4.760 4.840 149,800 -0.35(-6.74%)
Jan 30, 2020 5.330 5.490 4.940 5.190 166,098 -0.34(-6.15%)
Jan 29, 2020 6.120 6.200 5.230 5.530 288,195 -0.45(-7.53%)
Jan 28, 2020 5.740 6.140 5.520 5.980 223,000 +0.35(+6.22%)
Jan 27, 2020 5.790 5.980 5.489 5.630 142,021 -0.37(-6.17%)
Jan 24, 2020 5.940 6.047 5.770 6.000 144,000 +0.06(+1.01%)
Jan 23, 2020 6.200 6.240 5.860 5.940 188,379 -0.33(-5.26%)
Jan 22, 2020 6.410 6.470 6.140 6.270 138,044 -0.29(-4.42%)
Jan 21, 2020 7.260 7.260 6.520 6.560 184,632 -0.69(-9.52%)
Jan 17, 2020 7.660 7.710 7.150 7.250 113,300 -0.36(-4.73%)
Jan 16, 2020 8.000 8.240 7.550 7.610 126,977 -0.38(-4.76%)
Jan 15, 2020 8.700 8.810 7.885 7.990 203,832 -0.71(-8.16%)
Jan 14, 2020 8.900 8.960 8.590 8.700 192,509 -0.15(-1.69%)
Jan 13, 2020 9.270 9.270 8.800 8.850 214,224 -0.45(-4.84%)
Jan 10, 2020 8.770 9.380 8.590 9.300 181,600 +0.54(+6.16%)
Jan 09, 2020 8.760 9.040 8.540 8.760 153,483 +0.00(+0.00%)
Jan 08, 2020 9.590 9.590 8.470 8.760 238,616 -0.82(-8.56%)
Jan 07, 2020 10.00 10.65 9.430 9.580 279,864 -0.44(-4.39%)
Jan 06, 2020 8.280 10.05 8.280 10.02 350,738 +1.78(+21.60%)
Jan 03, 2020 7.850 8.270 7.780 8.240 116,000 +0.58(+7.57%)
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.