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 (%)
Nov 30, 2021 1.570 1.660 1.320 1.320 373,158 -0.13(-8.97%)
Nov 29, 2021 1.470 1.470 1.420 1.450 125,666 +0.00(+0.00%)
Nov 26, 2021 1.500 1.558 1.420 1.450 124,208 -0.06(-3.97%)
Nov 24, 2021 1.530 1.540 1.490 1.510 82,998 -0.02(-1.31%)
Nov 23, 2021 1.550 1.550 1.490 1.530 128,659 +0.02(+1.32%)
Nov 22, 2021 1.550 1.620 1.460 1.510 195,954 -0.07(-4.43%)
Nov 19, 2021 1.690 1.690 1.550 1.580 227,956 -0.07(-4.24%)
Nov 18, 2021 1.720 1.670 1.630 1.650 193,157 -0.03(-1.79%)
Nov 17, 2021 1.710 1.730 1.650 1.680 129,850 -0.03(-1.75%)
Nov 16, 2021 1.800 1.800 1.700 1.710 111,958 -0.05(-2.84%)
Nov 15, 2021 1.840 1.874 1.690 1.760 151,442 -0.13(-6.88%)
Nov 12, 2021 1.770 1.890 1.760 1.890 146,107 +0.11(+6.18%)
Nov 11, 2021 1.820 1.840 1.770 1.780 102,443 -0.04(-2.20%)
Nov 10, 2021 1.870 1.820 182,067 -0.10(-5.21%)
Nov 09, 2021 1.990 1.990 1.860 1.920 72,072 -0.02(-1.03%)
Nov 08, 2021 1.940 2.050 1.930 1.940 113,754 +0.00(+0.00%)
Nov 05, 2021 1.900 1.943 1.900 1.940 125,483 +0.07(+3.74%)
Nov 04, 2021 1.830 1.880 1.750 1.870 273,084 +0.11(+6.25%)
Nov 03, 2021 1.870 1.900 1.760 1.760 252,891 -0.13(-6.88%)
Nov 02, 2021 1.980 1.990 1.860 1.890 81,458 -0.05(-2.58%)
Nov 01, 2021 1.880 2.000 1.860 1.940 154,428 +0.08(+4.30%)
Oct 29, 2021 1.950 1.970 1.860 1.860 88,357 -0.10(-5.10%)
Oct 28, 2021 1.890 1.960 1.840 1.960 77,728 +0.04(+2.08%)
Oct 27, 2021 1.950 2.010 1.810 1.920 182,019 -0.08(-4.00%)
Oct 26, 2021 2.030 2.000 102,371 -0.04(-1.96%)
Oct 25, 2021 2.000 2.050 1.990 2.040 55,297 +0.05(+2.51%)
Oct 22, 2021 1.980 2.050 1.900 1.990 130,076 +0.00(+0.00%)
Oct 21, 2021 2.100 2.130 1.940 1.990 295,572 -0.14(-6.57%)
Oct 20, 2021 2.050 2.150 2.050 2.130 81,716 +0.04(+1.91%)
Oct 19, 2021 2.200 2.250 2.050 2.090 270,866 -0.10(-4.57%)
Oct 18, 2021 2.210 2.290 2.160 2.190 97,207 +0.01(+0.46%)
Oct 15, 2021 2.180 2.250 2.150 2.180 135,770 +0.01(+0.46%)
Oct 14, 2021 2.310 2.355 2.110 2.170 348,838 -0.17(-7.26%)
Oct 13, 2021 2.310 2.390 2.260 2.340 104,775 -0.01(-0.43%)
Oct 12, 2021 2.300 2.370 2.250 2.350 146,540 +0.06(+2.62%)
Oct 11, 2021 2.220 2.440 2.220 2.290 469,474 +0.09(+4.09%)
Oct 08, 2021 2.130 2.250 2.110 2.200 401,801 +0.09(+4.27%)
Oct 07, 2021 2.040 2.150 2.040 2.110 463,722 +0.02(+0.96%)
Oct 06, 2021 2.110 2.150 1.980 2.090 341,485 -0.11(-5.00%)
Oct 05, 2021 2.110 2.300 1.950 2.200 1,190,632 +0.13(+6.28%)
Oct 04, 2021 1.850 2.270 1.800 2.070 2,548,788 +0.25(+13.74%)
Oct 01, 2021 1.900 1.900 1.750 1.820 155,132 -0.01(-0.55%)
Sep 30, 2021 1.900 1.900 1.800 1.830 141,375 -0.05(-2.66%)
Sep 29, 2021 1.880 1.940 1.770 1.880 678,779 +0.07(+3.87%)
Sep 28, 2021 1.860 1.895 1.790 1.810 218,278 -0.02(-1.09%)
Sep 27, 2021 1.830 1.900 1.810 1.830 259,449 +0.02(+1.10%)
Sep 24, 2021 1.800 1.850 1.780 1.810 215,639 -0.01(-0.55%)
Sep 23, 2021 1.750 1.850 1.750 1.820 183,296 +0.06(+3.41%)
Sep 22, 2021 1.750 1.800 1.700 1.760 158,682 +0.01(+0.57%)
Sep 21, 2021 1.790 1.830 1.750 1.750 106,790 -0.03(-1.69%)
Sep 20, 2021 1.860 1.860 1.750 1.780 165,335 -0.15(-7.77%)
Sep 17, 2021 1.780 1.930 1.735 1.930 220,570 +0.17(+9.66%)
Sep 16, 2021 1.870 1.915 1.760 1.760 129,319 -0.05(-2.76%)
Sep 15, 2021 1.790 1.910 1.790 1.810 191,542 +0.02(+1.12%)
Sep 14, 2021 1.820 1.850 1.750 1.790 186,893 +0.06(+3.47%)
Sep 13, 2021 2.110 2.110 1.690 1.730 676,793 -0.19(-9.90%)
Sep 10, 2021 1.940 2.020 1.920 1.920 84,565 -0.02(-1.03%)
Sep 09, 2021 1.960 1.960 1.920 1.940 86,739 +0.03(+1.57%)
Sep 08, 2021 2.050 2.060 1.850 1.910 269,045 -0.17(-8.17%)
Sep 07, 2021 2.070 2.150 2.050 2.080 95,596 +0.03(+1.46%)
Sep 03, 2021 2.250 2.290 1.940 2.050 265,668 -0.16(-7.24%)
Sep 02, 2021 2.260 2.360 2.180 2.210 86,503 -0.04(-1.78%)
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.