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

Nine Energy Service Inc (NY: NINE )

2.010 -0.070 (-3.37%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 08, 2023 3.730 4.050 3.730 3.940 1,222,855 +0.29(+7.95%)
May 05, 2023 3.630 3.767 3.600 3.650 910,121 +0.19(+5.49%)
May 04, 2023 3.490 3.580 3.390 3.460 712,324 -0.02(-0.57%)
May 03, 2023 3.510 3.620 3.450 3.480 410,151 -0.10(-2.79%)
May 02, 2023 3.790 3.840 3.470 3.580 642,116 -0.32(-8.21%)
May 01, 2023 3.740 3.930 3.710 3.900 666,064 +0.04(+1.04%)
Apr 28, 2023 3.870 4.090 3.830 3.860 822,943 -0.03(-0.77%)
Apr 27, 2023 3.920 3.990 3.780 3.890 701,799 -0.08(-2.02%)
Apr 26, 2023 4.200 4.280 3.910 3.970 715,763 -0.23(-5.48%)
Apr 25, 2023 4.430 4.490 4.050 4.200 844,084 -0.31(-6.87%)
Apr 24, 2023 4.330 4.580 4.330 4.510 542,119 +0.13(+2.97%)
Apr 21, 2023 4.590 4.640 4.340 4.380 588,134 -0.18(-3.95%)
Apr 20, 2023 4.730 4.770 4.460 4.560 1,081,398 -0.29(-5.98%)
Apr 19, 2023 4.790 4.910 4.610 4.850 454,631 +0.01(+0.21%)
Apr 18, 2023 4.770 4.950 4.730 4.840 544,476 -0.04(-0.82%)
Apr 17, 2023 5.230 5.324 4.800 4.880 1,028,666 -0.37(-7.05%)
Apr 14, 2023 5.250 5.470 5.160 5.250 671,945 +0.06(+1.16%)
Apr 13, 2023 5.360 5.480 5.190 5.190 618,861 -0.16(-2.99%)
Apr 12, 2023 5.550 5.650 5.300 5.350 818,217 -0.05(-0.93%)
Apr 11, 2023 5.670 5.710 5.340 5.400 896,780 -0.21(-3.74%)
Apr 10, 2023 5.490 5.970 5.470 5.610 757,058 +0.14(+2.56%)
Apr 06, 2023 5.670 5.700 5.470 5.470 369,580 -0.22(-3.87%)
Apr 05, 2023 5.720 5.819 5.530 5.690 649,982 -0.16(-2.74%)
Apr 04, 2023 6.190 6.210 5.680 5.850 1,158,757 -0.35(-5.65%)
Apr 03, 2023 6.230 6.730 6.160 6.200 3,458,930 +0.64(+11.51%)
Mar 31, 2023 5.190 5.620 5.134 5.560 1,309,092 +0.22(+4.12%)
Mar 30, 2023 5.760 5.810 5.260 5.340 622,905 -0.29(-5.15%)
Mar 29, 2023 5.940 5.990 5.480 5.630 769,741 -0.21(-3.60%)
Mar 28, 2023 5.500 5.930 5.371 5.840 779,239 +0.32(+5.80%)
Mar 27, 2023 5.090 5.600 4.920 5.520 1,113,838 +0.56(+11.29%)
Mar 24, 2023 5.050 5.120 4.890 4.960 689,119 -0.22(-4.25%)
Mar 23, 2023 5.650 5.803 5.090 5.180 776,918 -0.38(-6.83%)
Mar 22, 2023 6.050 6.170 5.540 5.560 697,832 -0.46(-7.64%)
Mar 21, 2023 5.850 6.180 5.840 6.020 792,968 +0.48(+8.66%)
Mar 20, 2023 5.450 5.830 5.440 5.540 759,245 +0.09(+1.65%)
Mar 17, 2023 5.600 5.630 5.240 5.450 841,381 -0.18(-3.20%)
Mar 16, 2023 5.230 5.630 5.120 5.630 1,265,678 +0.16(+2.93%)
Mar 15, 2023 5.800 5.896 5.180 5.470 1,613,271 -0.97(-15.06%)
Mar 14, 2023 6.560 6.881 6.270 6.440 799,985 -0.01(-0.16%)
Mar 13, 2023 6.610 6.890 6.320 6.450 913,514 -0.41(-5.98%)
Mar 10, 2023 7.430 7.460 6.620 6.860 1,690,112 -0.57(-7.67%)
Mar 09, 2023 8.810 8.863 7.420 7.430 2,257,332 -1.53(-17.08%)
Mar 08, 2023 9.540 10.03 8.650 8.960 1,629,264 -1.45(-13.93%)
Mar 07, 2023 10.52 10.61 10.18 10.41 735,678 -0.13(-1.23%)
Mar 06, 2023 10.56 10.64 10.26 10.54 667,882 -0.04(-0.38%)
Mar 03, 2023 9.880 10.69 9.660 10.58 770,666 +0.43(+4.24%)
Mar 02, 2023 10.02 10.38 9.920 10.15 761,703 -0.06(-0.59%)
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.