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 (%)
Mar 31, 2022 3.360 3.840 3.350 3.740 2,155,459 +0.19(+5.35%)
Mar 30, 2022 3.540 4.060 3.370 3.550 6,084,584 +0.23(+6.93%)
Mar 29, 2022 3.120 3.450 3.030 3.320 2,471,799 +0.08(+2.47%)
Mar 28, 2022 3.050 3.370 2.921 3.240 2,054,019 -0.06(-1.82%)
Mar 25, 2022 3.050 3.420 2.900 3.300 2,894,915 +0.28(+9.27%)
Mar 24, 2022 3.360 3.480 3.000 3.020 2,192,298 -0.37(-10.91%)
Mar 23, 2022 3.020 3.450 2.860 3.390 4,347,281 +0.49(+16.90%)
Mar 22, 2022 2.900 2.960 2.720 2.900 2,123,350 -0.05(-1.69%)
Mar 21, 2022 2.900 3.300 2.820 2.950 3,502,702 +0.15(+5.36%)
Mar 18, 2022 3.000 3.070 2.730 2.800 2,130,106 -0.19(-6.35%)
Mar 17, 2022 2.900 3.240 2.810 2.990 4,650,826 +0.48(+19.12%)
Mar 16, 2022 3.110 3.370 2.380 2.510 4,941,486 -0.76(-23.24%)
Mar 15, 2022 2.760 3.340 2.710 3.270 3,130,157 +0.10(+3.15%)
Mar 14, 2022 3.000 3.300 2.810 3.170 3,014,746 -0.12(-3.65%)
Mar 11, 2022 3.710 3.850 3.070 3.290 6,993,675 -0.94(-22.22%)
Mar 10, 2022 4.890 5.100 3.940 4.230 9,073,073 -0.22(-4.94%)
Mar 09, 2022 3.940 5.000 3.900 4.450 18,117,880 -1.21(-21.38%)
Mar 08, 2022 7.070 8.100 4.750 5.660 81,236,912 +2.07(+57.66%)
Mar 07, 2022 2.520 4.200 2.160 3.590 66,283,612 +1.79(+99.44%)
Mar 04, 2022 1.310 1.890 1.280 1.800 6,217,738 +0.54(+42.86%)
Mar 03, 2022 1.230 1.310 1.200 1.260 481,652 +0.01(+0.80%)
Mar 02, 2022 1.200 1.290 1.190 1.250 425,225 +0.07(+5.93%)
Mar 01, 2022 1.200 1.210 1.100 1.180 471,950 +0.03(+2.61%)
Feb 28, 2022 1.090 1.160 1.060 1.150 512,987 +0.05(+4.55%)
Feb 25, 2022 1.080 1.100 1.040 1.100 384,171 +0.01(+0.92%)
Feb 24, 2022 1.100 1.130 1.050 1.090 1,090,185 +0.02(+1.87%)
Feb 23, 2022 1.120 1.130 1.050 1.070 688,616 +0.02(+1.90%)
Feb 22, 2022 1.110 1.160 1.050 1.050 581,122 -0.05(-4.55%)
Feb 18, 2022 1.100 0 +0.00(+0.00%)
Feb 17, 2022 1.240 1.240 1.090 1.100 294,033 -0.13(-10.57%)
Feb 16, 2022 1.140 1.250 1.130 1.230 433,736 +0.10(+8.85%)
Feb 15, 2022 1.160 1.160 1.090 1.130 186,180 -0.04(-3.42%)
Feb 14, 2022 1.210 1.287 1.170 1.170 264,818 -0.06(-4.88%)
Feb 11, 2022 1.200 1.250 1.150 1.230 292,366 +0.08(+6.96%)
Feb 10, 2022 1.120 1.230 1.120 1.150 149,385 -0.01(-0.86%)
Feb 09, 2022 1.160 1.189 1.120 1.160 126,471 +0.05(+4.50%)
Feb 08, 2022 1.210 1.210 1.060 1.110 245,192 -0.10(-8.26%)
Feb 07, 2022 1.180 1.240 1.160 1.210 227,172 +0.01(+0.83%)
Feb 04, 2022 1.170 1.240 1.120 1.200 204,925 +0.03(+2.56%)
Feb 03, 2022 1.190 1.170 147,118 -0.03(-2.50%)
Feb 02, 2022 1.300 1.320 1.180 1.200 180,012 -0.09(-6.98%)
Feb 01, 2022 1.170 1.310 1.160 1.290 187,158 +0.07(+5.74%)
Jan 31, 2022 1.220 1.220 406,906 -0.01(-0.81%)
Jan 28, 2022 1.240 1.340 1.210 1.230 251,103 +0.00(+0.00%)
Jan 27, 2022 1.300 1.340 1.220 1.230 376,577 -0.03(-2.38%)
Jan 26, 2022 1.380 1.410 1.225 1.260 270,055 -0.09(-6.67%)
Jan 25, 2022 1.110 1.410 1.100 1.350 536,048 +0.23(+20.54%)
Jan 24, 2022 1.030 1.150 0.9099 1.120 376,852 +0.03(+2.75%)
Jan 21, 2022 1.090 1.170 1.050 1.090 323,522 -0.01(-0.91%)
Jan 20, 2022 1.100 1.180 1.050 1.100 180,630 -0.03(-2.65%)
Jan 19, 2022 1.140 1.170 1.060 1.130 345,379 -0.04(-3.42%)
Jan 18, 2022 1.130 1.230 1.100 1.170 308,615 -0.03(-2.50%)
Jan 14, 2022 1.200 0 +0.08(+7.14%)
Jan 13, 2022 1.180 1.220 1.100 1.120 236,574 -0.04(-3.45%)
Jan 12, 2022 1.270 1.310 1.140 1.160 383,652 -0.07(-5.69%)
Jan 11, 2022 1.130 1.260 1.120 1.230 262,387 +0.16(+14.95%)
Jan 10, 2022 1.230 1.230 1.070 1.070 379,442 -0.17(-13.71%)
Jan 07, 2022 1.290 1.290 1.200 1.240 171,904 +0.01(+0.81%)
Jan 06, 2022 1.320 1.400 1.220 1.230 432,049 -0.05(-3.91%)
Jan 05, 2022 1.400 1.440 1.250 1.280 514,367 -0.06(-4.48%)
Jan 04, 2022 1.300 1.440 1.255 1.340 801,001 +0.16(+13.56%)
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.