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

Nine Energy Service Inc (NY: NINE )

2.420 UNCHANGED
Streaming Delayed Price Updated: 12:34 PM EDT, Apr 23, 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 (%)
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%)
Sep 01, 2021 2.290 2.300 2.220 2.250 59,576 +0.00(+0.00%)
Aug 31, 2021 2.250 2.330 2.250 2.250 118,385 -0.02(-0.88%)
Aug 30, 2021 2.340 2.350 2.170 2.270 224,429 -0.06(-2.58%)
Aug 27, 2021 2.060 2.390 2.014 2.330 234,604 +0.27(+13.11%)
Aug 26, 2021 1.940 2.090 1.880 2.060 37,016 +0.08(+4.04%)
Aug 25, 2021 2.030 2.140 1.970 1.980 164,582 -0.05(-2.46%)
Aug 24, 2021 1.910 2.050 1.900 2.030 242,824 +0.18(+9.73%)
Aug 23, 2021 1.800 1.950 1.800 1.850 104,574 +0.07(+3.93%)
Aug 20, 2021 1.690 1.800 1.690 1.780 85,500 +0.07(+4.09%)
Aug 19, 2021 1.840 1.860 1.650 1.710 239,092 -0.17(-9.04%)
Aug 18, 2021 1.910 1.940 1.870 1.880 39,381 -0.07(-3.59%)
Aug 17, 2021 1.870 1.990 1.870 1.950 149,378 +0.05(+2.63%)
Aug 16, 2021 1.840 1.920 1.840 1.900 136,376 +0.06(+3.26%)
Aug 13, 2021 2.000 2.010 1.730 1.840 553,107 -0.19(-9.36%)
Aug 12, 2021 2.190 2.240 2.020 2.030 202,536 -0.22(-9.78%)
Aug 11, 2021 2.110 2.300 2.040 2.250 233,183 +0.04(+1.81%)
Aug 10, 2021 2.230 2.233 2.110 2.210 108,489 +0.06(+2.79%)
Aug 09, 2021 2.210 2.250 2.110 2.150 111,328 -0.10(-4.44%)
Aug 06, 2021 2.460 2.500 2.210 2.250 197,581 -0.24(-9.64%)
Aug 05, 2021 2.400 2.570 2.400 2.490 109,333 -0.02(-0.80%)
Aug 04, 2021 2.550 2.550 2.200 2.510 420,072 -0.03(-1.18%)
Aug 03, 2021 2.570 2.680 2.500 2.540 155,045 -0.08(-3.05%)
Aug 02, 2021 2.560 2.768 2.550 2.620 130,701 -0.01(-0.38%)
Jul 30, 2021 2.740 2.740 2.590 2.630 50,566 -0.03(-1.13%)
Jul 29, 2021 2.610 2.720 2.600 2.660 129,865 +0.06(+2.31%)
Jul 28, 2021 2.540 2.610 2.510 2.600 80,759 +0.06(+2.36%)
Jul 27, 2021 2.800 2.800 2.520 2.540 112,094 -0.28(-9.93%)
Jul 26, 2021 2.590 2.850 2.550 2.820 214,606 +0.21(+8.05%)
Jul 23, 2021 2.600 2.630 2.510 2.610 140,437 +0.02(+0.77%)
Jul 22, 2021 2.670 2.800 2.490 2.590 210,072 -0.12(-4.43%)
Jul 21, 2021 2.530 2.770 2.500 2.710 186,791 +0.22(+8.84%)
Jul 20, 2021 2.640 2.670 2.304 2.490 435,234 -0.16(-6.04%)
Jul 19, 2021 2.800 2.860 2.640 2.650 411,756 -0.11(-3.99%)
Jul 16, 2021 3.250 3.272 2.750 2.760 344,947 -0.44(-13.75%)
Jul 15, 2021 2.840 3.420 2.820 3.200 986,094 +0.38(+13.48%)
Jul 14, 2021 3.200 3.300 2.720 2.820 641,510 -0.47(-14.29%)
Jul 13, 2021 2.900 3.700 2.818 3.290 2,571,430 +0.44(+15.44%)
Jul 12, 2021 2.630 2.890 2.630 2.850 73,816 +0.21(+7.95%)
Jul 09, 2021 2.700 2.700 2.600 2.640 62,301 +0.01(+0.38%)
Jul 08, 2021 2.350 2.660 2.220 2.630 225,644 +0.26(+10.97%)
Jul 07, 2021 2.650 2.650 2.360 2.370 160,657 -0.23(-8.85%)
Jul 06, 2021 2.810 2.830 2.560 2.600 64,978 -0.21(-7.47%)
Jul 02, 2021 2.740 2.830 2.730 2.810 70,472 +0.06(+2.18%)
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.