Indicators

Nine Energy Service Inc (NY: NINE )

1.860 -0.050 (-2.62%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	2.800	2.840	2.670	2.680	708,640	-0.11(-3.94%)
Dec 28, 2023	2.830	2.910	2.745	2.790	1,007,971	-0.03(-1.06%)
Dec 27, 2023	2.910	2.959	2.810	2.820	745,245	-0.09(-3.09%)
Dec 26, 2023	2.690	3.054	2.675	2.910	1,767,107	+0.28(+10.65%)
Dec 22, 2023	2.690	2.750	2.610	2.630	733,248	-0.06(-2.23%)
Dec 21, 2023	2.750	2.810	2.487	2.690	1,146,586	+0.01(+0.37%)
Dec 20, 2023	2.530	2.980	2.530	2.680	2,392,617	+0.18(+7.20%)
Dec 19, 2023	2.340	2.530	2.340	2.500	588,169	+0.19(+8.23%)
Dec 18, 2023	2.270	2.370	2.240	2.310	612,699	+0.08(+3.59%)
Dec 15, 2023	2.260	2.280	2.150	2.230	573,542	+0.01(+0.45%)
Dec 14, 2023	2.280	2.390	2.190	2.220	938,390	+0.00(+0.00%)
Dec 13, 2023	2.060	2.249	1.995	2.220	904,264	+0.15(+7.25%)
Dec 12, 2023	2.130	2.130	2.010	2.070	588,027	-0.09(-4.17%)
Dec 11, 2023	2.200	2.200	2.100	2.160	410,028	-0.04(-1.82%)
Dec 08, 2023	2.150	2.275	2.120	2.200	736,204	+0.10(+4.76%)
Dec 07, 2023	2.000	2.100	1.988	2.100	649,715	+0.11(+5.53%)
Dec 06, 2023	2.080	2.150	1.980	1.990	586,969	-0.10(-4.78%)
Dec 05, 2023	2.220	2.220	2.080	2.090	586,872	-0.13(-5.86%)
Dec 04, 2023	2.220	2.270	2.150	2.220	365,346	-0.01(-0.45%)

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.