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 (%)
Jun 30, 2020 2.000 2.020 1.920 1.950 107,262 -0.06(-2.99%)
Jun 29, 2020 1.940 2.070 1.850 2.010 183,566 +0.06(+3.08%)
Jun 26, 2020 2.050 2.050 1.850 1.950 1,841,600 -0.12(-5.80%)
Jun 25, 2020 2.080 2.090 1.805 2.070 506,010 +0.06(+2.99%)
Jun 24, 2020 2.230 2.230 2.000 2.010 307,960 -0.33(-14.10%)
Jun 23, 2020 2.190 2.370 2.190 2.340 256,561 +0.17(+7.83%)
Jun 22, 2020 2.420 2.440 2.000 2.170 412,588 -0.18(-7.66%)
Jun 19, 2020 2.500 2.540 2.300 2.350 397,200 -0.05(-2.08%)
Jun 18, 2020 2.630 2.660 2.320 2.400 280,071 -0.11(-4.38%)
Jun 17, 2020 2.750 2.810 2.510 2.510 399,897 -0.27(-9.71%)
Jun 16, 2020 3.160 3.280 2.760 2.780 409,750 -0.14(-4.79%)
Jun 15, 2020 2.750 2.980 2.610 2.920 387,306 +0.01(+0.34%)
Jun 12, 2020 2.980 3.530 2.750 2.910 593,500 +0.20(+7.38%)
Jun 11, 2020 2.700 3.360 2.650 2.710 509,981 -0.44(-13.97%)
Jun 10, 2020 3.700 3.820 2.500 3.150 860,592 -0.76(-19.44%)
Jun 09, 2020 3.930 4.140 3.666 3.910 812,904 +0.09(+2.36%)
Jun 08, 2020 3.040 6.590 3.000 3.820 4,312,258 +1.20(+45.80%)
Jun 05, 2020 2.430 2.800 2.310 2.620 699,500 +0.36(+15.93%)
Jun 04, 2020 2.000 2.290 1.950 2.260 410,119 +0.26(+13.00%)
Jun 03, 2020 1.960 2.060 1.900 2.000 295,302 +0.11(+5.82%)
Jun 02, 2020 2.100 2.110 1.818 1.890 346,207 -0.13(-6.44%)
Jun 01, 2020 2.040 2.135 2.016 2.020 228,610 -0.01(-0.49%)
May 29, 2020 2.300 2.300 1.880 2.030 432,000 -0.22(-9.78%)
May 28, 2020 2.050 2.480 2.000 2.250 518,651 +0.29(+14.80%)
May 27, 2020 1.800 1.980 1.738 1.960 313,868 +0.20(+11.36%)
May 26, 2020 1.700 1.780 1.670 1.760 245,459 +0.11(+6.67%)
May 22, 2020 1.750 1.750 1.610 1.650 241,700 -0.10(-5.71%)
May 21, 2020 1.750 1.840 1.710 1.750 134,478 -0.03(-1.69%)
May 20, 2020 1.670 1.780 1.670 1.780 262,194 +0.15(+9.20%)
May 19, 2020 1.750 1.800 1.600 1.630 225,150 -0.19(-10.44%)
May 18, 2020 1.720 1.890 1.590 1.820 419,661 +0.11(+6.43%)
May 15, 2020 1.640 1.790 1.610 1.710 273,200 +0.02(+1.18%)
May 14, 2020 1.650 1.940 1.450 1.690 490,792 -0.01(-0.59%)
May 13, 2020 2.220 2.220 1.650 1.700 719,920 -0.33(-16.26%)
May 12, 2020 1.790 3.000 1.790 2.030 2,882,380 +0.40(+24.54%)
May 11, 2020 1.440 1.780 1.330 1.630 595,847 +0.22(+15.60%)
May 08, 2020 1.240 1.450 1.180 1.410 403,200 +0.11(+8.46%)
May 07, 2020 1.080 1.300 1.030 1.300 580,155 +0.23(+21.50%)
May 06, 2020 1.120 1.184 1.010 1.070 269,552 -0.05(-4.46%)
May 05, 2020 1.270 1.325 1.100 1.120 429,599 -0.04(-3.45%)
May 04, 2020 1.170 1.280 1.100 1.160 278,038 -0.05(-4.13%)
May 01, 2020 1.460 1.460 1.050 1.210 821,100 -0.24(-16.55%)
Apr 30, 2020 1.040 1.490 0.9600 1.450 2,085,818 +0.50(+52.63%)
Apr 29, 2020 0.9400 1.000 0.9000 0.9500 611,695 +0.07(+7.87%)
Apr 28, 2020 0.9500 0.9600 0.8541 0.8807 231,327 -0.04(-3.94%)
Apr 27, 2020 0.9300 0.9400 0.8825 0.9168 317,798 +0.03(+3.76%)
Apr 24, 2020 0.9187 0.9380 0.8511 0.8836 270,700 +0.00(+0.47%)
Apr 23, 2020 0.8800 0.9100 0.8400 0.8795 208,384 +0.04(+4.94%)
Apr 22, 2020 0.7900 0.8800 0.7915 0.8381 157,847 +0.08(+11.17%)
Apr 21, 2020 0.8580 0.8580 0.7500 0.7539 163,400 -0.07(-8.07%)
Apr 20, 2020 0.8200 0.8998 0.8000 0.8201 184,447 -0.08(-8.86%)
Apr 17, 2020 0.8200 0.8998 0.7927 0.8998 194,300 +0.09(+10.70%)
Apr 16, 2020 0.9000 0.9480 0.7640 0.8128 218,087 -0.03(-3.94%)
Apr 15, 2020 0.8700 0.9239 0.8000 0.8461 335,777 -0.01(-0.79%)
Apr 14, 2020 0.9100 0.9500 0.8300 0.8528 194,432 -0.01(-0.87%)
Apr 13, 2020 0.9900 0.9900 0.8500 0.8603 258,584 -0.04(-4.41%)
Apr 09, 2020 0.9900 1.110 0.8997 0.9000 491,000 +0.00(+0.00%)
Apr 08, 2020 0.9397 0.9397 0.8500 0.9000 247,607 +0.00(+0.09%)
Apr 07, 2020 0.8600 0.9500 0.8600 0.8992 397,735 +0.05(+5.35%)
Apr 06, 2020 0.8144 0.8535 0.7824 0.8535 297,580 +0.08(+10.03%)
Apr 03, 2020 0.8470 0.8800 0.7757 0.7757 194,700 +0.01(+0.74%)
Apr 02, 2020 0.7900 0.9500 0.7400 0.7700 411,895 +0.02(+2.67%)
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.