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 (%)
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%)
Feb 01, 2021 2.580 2.750 2.450 2.690 209,783 +0.10(+3.86%)
Jan 29, 2021 2.650 2.840 2.579 2.590 126,600 -0.10(-3.72%)
Jan 28, 2021 2.800 2.810 2.670 2.690 162,467 -0.09(-3.24%)
Jan 27, 2021 2.780 2.850 2.651 2.780 228,617 -0.02(-0.71%)
Jan 26, 2021 2.760 2.873 2.710 2.800 144,096 +0.01(+0.36%)
Jan 25, 2021 2.830 2.870 2.700 2.790 134,577 +0.00(+0.00%)
Jan 22, 2021 2.740 2.820 2.690 2.790 109,700 +0.02(+0.72%)
Jan 21, 2021 3.010 3.010 2.750 2.770 270,952 -0.23(-7.67%)
Jan 20, 2021 2.990 3.040 2.800 3.000 218,780 +0.07(+2.39%)
Jan 19, 2021 2.960 3.140 2.850 2.930 367,573 -0.02(-0.68%)
Jan 15, 2021 2.940 2.970 2.740 2.950 111,400 +0.03(+1.03%)
Jan 14, 2021 2.930 3.000 2.840 2.920 290,696 +0.10(+3.55%)
Jan 13, 2021 2.860 2.900 2.740 2.820 82,895 +0.03(+1.08%)
Jan 12, 2021 2.700 2.945 2.700 2.790 171,368 +0.10(+3.72%)
Jan 11, 2021 2.700 2.750 2.570 2.690 341,264 -0.01(-0.37%)
Jan 08, 2021 2.780 2.844 2.650 2.700 143,600 -0.03(-1.10%)
Jan 07, 2021 2.920 2.940 2.730 2.730 138,695 -0.15(-5.21%)
Jan 06, 2021 2.840 3.030 2.810 2.880 249,921 +0.04(+1.41%)
Jan 05, 2021 2.700 3.000 2.691 2.840 216,165 +0.10(+3.65%)
Jan 04, 2021 2.760 2.855 2.580 2.740 89,981 +0.02(+0.74%)
Dec 31, 2020 2.720 2.720 2.720 96,903 -0.01(-0.37%)
Dec 30, 2020 2.910 2.910 2.680 2.730 96,903 -0.19(-6.51%)
Dec 29, 2020 2.850 2.930 2.720 2.920 79,025 +0.07(+2.46%)
Dec 28, 2020 2.900 2.950 2.750 2.850 152,398 +0.04(+1.42%)
Dec 24, 2020 2.910 2.910 2.720 2.810 58,500 -0.03(-1.06%)
Dec 23, 2020 2.940 3.120 2.810 2.840 236,908 -0.06(-2.07%)
Dec 22, 2020 2.750 3.070 2.730 2.900 393,661 +0.13(+4.69%)
Dec 21, 2020 2.590 2.790 2.500 2.770 211,631 +0.02(+0.73%)
Dec 18, 2020 2.750 2.828 2.680 2.750 247,300 -0.03(-1.08%)
Dec 17, 2020 2.520 2.825 2.470 2.780 361,821 +0.23(+9.02%)
Dec 16, 2020 2.410 2.610 2.370 2.550 162,307 +0.18(+7.59%)
Dec 15, 2020 2.580 2.580 2.240 2.370 200,390 -0.07(-2.87%)
Dec 14, 2020 2.510 2.549 2.370 2.440 133,551 +0.01(+0.41%)
Dec 11, 2020 2.620 2.670 2.280 2.430 308,900 -0.14(-5.45%)
Dec 10, 2020 2.430 2.880 2.410 2.570 581,721 +0.19(+7.98%)
Dec 09, 2020 2.850 3.120 2.310 2.380 528,253 -0.43(-15.30%)
Dec 08, 2020 2.610 2.900 2.610 2.810 169,267 +0.14(+5.24%)
Dec 07, 2020 2.420 2.730 2.340 2.670 262,273 +0.21(+8.54%)
Dec 04, 2020 2.460 2.640 2.439 2.460 355,200 +0.01(+0.41%)
Dec 03, 2020 2.420 2.460 2.330 2.450 170,592 +0.11(+4.70%)
Dec 02, 2020 2.160 2.429 2.147 2.340 227,127 +0.08(+3.54%)
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.