Indicators

Nine Energy Service Inc (NY: NINE )

1.860 -0.050 (-2.62%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	4.430	4.430	3.835	4.120	2,388,847	-0.41(-9.05%)
Sep 28, 2023	4.570	4.660	4.510	4.530	427,744	-0.05(-1.09%)
Sep 27, 2023	4.240	4.680	4.240	4.580	865,827	+0.42(+10.10%)
Sep 26, 2023	4.170	4.300	4.128	4.160	253,668	-0.11(-2.58%)
Sep 25, 2023	4.140	4.325	4.260	4.270	400,489	+0.09(+2.15%)
Sep 22, 2023	4.230	4.320	4.075	4.180	435,703	+0.01(+0.24%)
Sep 21, 2023	4.330	4.330	4.145	4.170	656,138	-0.16(-3.70%)
Sep 20, 2023	4.380	4.450	4.270	4.330	525,956	-0.09(-2.04%)
Sep 19, 2023	4.540	4.655	4.370	4.420	761,619	-0.05(-1.12%)
Sep 18, 2023	4.550	4.620	4.415	4.470	504,216	-0.07(-1.54%)
Sep 15, 2023	4.760	4.780	4.530	4.540	778,478	-0.24(-5.02%)
Sep 14, 2023	4.690	4.835	4.620	4.780	767,186	+0.19(+4.14%)
Sep 13, 2023	4.840	4.840	4.530	4.590	605,832	-0.21(-4.37%)
Sep 12, 2023	4.670	4.830	4.610	4.800	658,927	+0.20(+4.35%)
Sep 11, 2023	4.590	4.780	4.530	4.600	578,792	+0.10(+2.22%)
Sep 08, 2023	4.470	4.715	4.420	4.500	490,366	+0.06(+1.35%)
Sep 07, 2023	4.560	4.614	4.390	4.440	506,183	-0.21(-4.52%)
Sep 06, 2023	4.640	4.729	4.565	4.650	521,631	+0.01(+0.22%)
Sep 05, 2023	4.680	4.850	4.609	4.640	644,767	+0.00(+0.00%)

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.