Indicators

Nine Energy Service Inc (NY: NINE )

1.450 -0.110 (-7.05%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.300	2.300	1.880	2.030	432,000	-0.22(-9.78%)
May 28, 2020	2.050	2.480	2.000	2.250	518,651	+0.29(+14.80%)
May 27, 2020	1.800	1.980	1.738	1.960	313,868	+0.20(+11.36%)
May 26, 2020	1.700	1.780	1.670	1.760	245,459	+0.11(+6.67%)
May 22, 2020	1.750	1.750	1.610	1.650	241,700	-0.10(-5.71%)
May 21, 2020	1.750	1.840	1.710	1.750	134,478	-0.03(-1.69%)
May 20, 2020	1.670	1.780	1.670	1.780	262,194	+0.15(+9.20%)
May 19, 2020	1.750	1.800	1.600	1.630	225,150	-0.19(-10.44%)
May 18, 2020	1.720	1.890	1.590	1.820	419,661	+0.11(+6.43%)
May 15, 2020	1.640	1.790	1.610	1.710	273,200	+0.02(+1.18%)
May 14, 2020	1.650	1.940	1.450	1.690	490,792	-0.01(-0.59%)
May 13, 2020	2.220	2.220	1.650	1.700	719,920	-0.33(-16.26%)
May 12, 2020	1.790	3.000	1.790	2.030	2,882,380	+0.40(+24.54%)
May 11, 2020	1.440	1.780	1.330	1.630	595,847	+0.22(+15.60%)
May 08, 2020	1.240	1.450	1.180	1.410	403,200	+0.11(+8.46%)
May 07, 2020	1.080	1.300	1.030	1.300	580,155	+0.23(+21.50%)
May 06, 2020	1.120	1.184	1.010	1.070	269,552	-0.05(-4.46%)
May 05, 2020	1.270	1.325	1.100	1.120	429,599	-0.04(-3.45%)
May 04, 2020	1.170	1.280	1.100	1.160	278,038	-0.05(-4.13%)

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.