Skip to main content

Nine Energy Service Inc (NY: NINE )

2.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 2.110 2.110 1.942 1.970 64,000 -0.09(-4.37%)
Apr 29, 2021 2.090 2.140 2.020 2.060 50,618 +0.03(+1.48%)
Apr 28, 2021 2.100 2.110 2.020 2.030 111,045 +0.01(+0.50%)
Apr 27, 2021 2.090 2.160 2.000 2.020 165,346 -0.01(-0.49%)
Apr 26, 2021 2.020 2.040 1.970 2.030 62,269 +0.01(+0.50%)
Apr 23, 2021 1.860 2.040 1.860 2.020 106,000 +0.14(+7.45%)
Apr 22, 2021 1.910 1.920 1.850 1.880 52,015 -0.06(-3.09%)
Apr 21, 2021 1.900 2.040 1.850 1.940 113,353 +0.03(+1.57%)
Apr 20, 2021 2.040 2.040 1.830 1.910 220,743 -0.16(-7.73%)
Apr 19, 2021 2.190 2.210 2.040 2.070 83,604 -0.03(-1.43%)
Apr 16, 2021 2.150 2.190 2.100 2.100 73,900 -0.08(-3.67%)
Apr 15, 2021 2.410 2.480 2.160 2.180 85,779 -0.22(-9.17%)
Apr 14, 2021 2.370 2.610 2.320 2.400 181,196 +0.09(+3.90%)
Apr 13, 2021 2.230 2.310 2.115 2.310 137,658 +0.06(+2.67%)
Apr 12, 2021 2.220 2.269 2.190 2.250 46,828 +0.03(+1.35%)
Apr 09, 2021 2.290 2.320 2.160 2.220 77,000 -0.12(-5.13%)
Apr 08, 2021 2.220 2.390 2.220 2.340 53,976 +0.09(+4.00%)
Apr 07, 2021 2.260 2.320 2.250 2.250 44,924 +0.00(+0.00%)
Apr 06, 2021 2.350 2.354 2.250 2.250 57,139 -0.10(-4.26%)
Apr 05, 2021 2.230 2.360 2.170 2.350 133,336 +0.10(+4.44%)
Apr 01, 2021 2.280 2.384 2.170 2.250 118,100 -0.05(-2.17%)
Mar 31, 2021 2.450 2.470 2.240 2.300 226,201 -0.14(-5.74%)
Mar 30, 2021 2.060 2.440 2.060 2.440 198,429 +0.36(+17.31%)
Mar 29, 2021 2.400 2.430 2.070 2.080 366,196 -0.33(-13.69%)
Mar 26, 2021 2.630 2.670 2.410 2.410 219,500 -0.16(-6.23%)
Mar 25, 2021 2.750 2.760 2.460 2.570 229,380 -0.22(-7.89%)
Mar 24, 2021 2.910 3.030 2.770 2.790 164,179 -0.10(-3.46%)
Mar 23, 2021 3.050 3.110 2.860 2.890 180,943 -0.15(-4.93%)
Mar 22, 2021 3.110 3.230 2.980 3.040 288,406 -0.06(-1.94%)
Mar 19, 2021 3.260 3.430 3.100 3.100 254,200 -0.24(-7.19%)
Mar 18, 2021 3.280 3.580 3.250 3.340 194,941 +0.04(+1.21%)
Mar 17, 2021 3.280 3.559 3.200 3.300 274,470 -0.02(-0.60%)
Mar 16, 2021 3.170 3.420 3.000 3.320 341,381 +0.12(+3.75%)
Mar 15, 2021 3.300 3.370 3.160 3.200 260,395 -0.15(-4.48%)
Mar 12, 2021 3.250 3.450 3.230 3.350 123,000 +0.11(+3.40%)
Mar 11, 2021 3.470 3.550 3.180 3.240 270,528 -0.19(-5.54%)
Mar 10, 2021 3.270 3.500 3.180 3.430 403,652 +0.11(+3.31%)
Mar 09, 2021 3.580 3.610 3.320 3.320 100,513 -0.27(-7.52%)
Mar 08, 2021 3.480 3.630 3.160 3.590 415,278 -0.01(-0.28%)
Mar 05, 2021 3.390 3.670 3.160 3.600 223,200 +0.23(+6.82%)
Mar 04, 2021 3.330 3.650 3.100 3.370 292,597 +0.00(+0.00%)
Mar 03, 2021 3.350 3.600 3.320 3.370 156,533 +0.02(+0.60%)
Mar 02, 2021 3.340 3.850 3.292 3.350 203,887 +0.07(+2.13%)
Mar 01, 2021 3.550 3.640 3.280 3.280 158,874 -0.12(-3.53%)
Feb 26, 2021 3.280 3.550 2.970 3.400 304,300 +0.09(+2.72%)
Feb 25, 2021 3.840 3.840 3.310 3.310 230,542 -0.53(-13.80%)
Feb 24, 2021 3.300 3.870 3.300 3.840 262,513 +0.57(+17.43%)
Feb 23, 2021 3.390 3.413 2.850 3.270 268,724 -0.17(-4.94%)
Feb 22, 2021 3.410 3.750 3.410 3.440 162,048 +0.00(+0.00%)
Feb 19, 2021 3.210 3.490 3.210 3.440 114,900 +0.23(+7.17%)
Feb 18, 2021 3.730 3.760 3.180 3.210 243,508 -0.51(-13.71%)
Feb 17, 2021 3.880 4.035 3.350 3.720 456,784 +0.09(+2.48%)
Feb 16, 2021 2.900 3.700 2.830 3.630 955,322 +0.74(+25.61%)
Feb 12, 2021 2.850 2.950 2.840 2.890 149,400 +0.04(+1.40%)
Feb 11, 2021 2.920 2.920 2.750 2.850 98,091 -0.03(-1.04%)
Feb 10, 2021 2.900 2.940 2.820 2.880 111,602 +0.02(+0.70%)
Feb 09, 2021 2.830 2.930 2.800 2.860 93,017 -0.05(-1.72%)
Feb 08, 2021 2.950 2.950 2.840 2.910 120,495 +0.02(+0.69%)
Feb 05, 2021 2.920 2.920 2.800 2.890 46,700 +0.04(+1.40%)
Feb 04, 2021 2.800 2.860 2.750 2.850 67,851 +0.08(+2.89%)
Feb 03, 2021 2.600 2.800 2.560 2.770 155,888 +0.19(+7.36%)
Feb 02, 2021 2.710 2.780 2.580 2.580 103,103 -0.11(-4.09%)
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.