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

Nine Energy Service Inc (NY: NINE )

1.410 -0.090 (-6.00%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Nov 26, 2024 1.550 1.550 1.390 1.410 1,023,249 -0.09(-6.00%)
Nov 25, 2024 1.650 1.780 1.470 1.500 2,471,489 +0.05(+3.45%)
Nov 22, 2024 1.240 1.540 1.240 1.450 2,090,714 +0.19(+15.08%)
Nov 21, 2024 1.220 1.280 1.170 1.260 1,594,034 +0.08(+6.78%)
Nov 20, 2024 1.220 1.270 1.150 1.180 1,216,654 +0.00(+0.00%)
Nov 19, 2024 1.140 1.240 1.120 1.180 1,490,242 +0.03(+2.61%)
Nov 18, 2024 1.170 1.230 1.100 1.150 895,018 +0.00(+0.00%)
Nov 15, 2024 1.240 1.255 1.140 1.150 672,090 -0.09(-7.26%)
Nov 14, 2024 1.260 1.288 1.210 1.240 971,635 +0.00(+0.00%)
Nov 13, 2024 1.150 1.280 1.150 1.240 1,125,956 +0.06(+5.08%)
Nov 12, 2024 1.350 1.460 1.170 1.180 1,640,216 -0.20(-14.49%)
Nov 11, 2024 1.450 1.450 1.320 1.380 1,181,760 -0.06(-4.17%)
Nov 08, 2024 1.390 1.500 1.350 1.440 1,405,053 +0.14(+10.77%)
Nov 07, 2024 1.340 1.590 1.025 1.300 4,651,374 +0.04(+3.17%)
Nov 06, 2024 1.020 1.310 1.010 1.260 3,506,201 +0.28(+28.57%)
Nov 05, 2024 0.9400 1.008 0.9425 0.9800 409,111 -0.04(-3.92%)
Nov 04, 2024 1.040 1.060 0.9802 1.020 512,486 +0.00(+0.00%)
Nov 01, 2024 1.010 1.080 1.000 1.020 692,117 +0.06(+6.24%)
Oct 31, 2024 1.010 1.010 0.8750 0.9601 925,223 -0.04(-3.57%)
Oct 30, 2024 0.8700 1.065 0.8500 0.9956 1,649,843 +0.18(+21.46%)
Oct 29, 2024 0.8546 0.8700 0.8197 0.8197 290,465 -0.04(-4.11%)
Oct 28, 2024 0.8900 0.9000 0.7511 0.8548 1,190,763 -0.08(-8.28%)
Oct 25, 2024 1.010 1.010 0.9101 0.9320 1,197,578 -0.09(-8.63%)
Oct 24, 2024 1.020 1.070 1.000 1.020 460,935 -0.01(-0.97%)
Oct 23, 2024 1.020 1.060 1.020 1.030 136,631 -0.01(-0.96%)
Oct 22, 2024 1.050 1.060 1.030 1.040 302,886 +0.00(+0.00%)
Oct 21, 2024 1.050 1.060 1.020 1.040 207,630 +0.00(+0.00%)
Oct 18, 2024 1.060 1.090 1.030 1.040 373,112 -0.03(-2.80%)
Oct 17, 2024 1.090 1.110 1.050 1.070 412,642 -0.02(-1.83%)
Oct 16, 2024 1.090 1.120 1.080 1.090 207,266 +0.02(+1.87%)
Oct 15, 2024 1.100 1.100 1.060 1.070 651,637 -0.10(-8.55%)
Oct 14, 2024 1.180 1.190 1.150 1.170 209,230 +0.02(+1.74%)
Oct 11, 2024 1.200 1.250 1.150 1.150 455,777 -0.06(-4.96%)
Oct 10, 2024 1.200 1.230 1.160 1.210 332,847 +0.03(+2.54%)
Oct 09, 2024 1.180 1.216 1.130 1.180 442,728 -0.04(-3.28%)
Oct 08, 2024 1.220 1.240 1.170 1.220 553,384 -0.02(-1.61%)
Oct 07, 2024 1.230 1.340 1.200 1.240 1,089,888 +0.02(+1.64%)
Oct 04, 2024 1.290 1.330 1.210 1.220 731,947 -0.08(-6.15%)
Oct 03, 2024 1.170 1.300 1.160 1.300 1,450,024 +0.12(+10.17%)
Oct 02, 2024 1.360 1.360 1.100 1.180 1,227,983 -0.11(-8.53%)
Oct 01, 2024 1.150 1.410 1.150 1.290 2,715,743 +0.16(+14.16%)
Sep 30, 2024 1.150 1.200 1.120 1.130 250,746 -0.02(-1.74%)
Sep 27, 2024 1.190 1.195 1.131 1.150 271,036 +0.03(+2.68%)
Sep 26, 2024 1.120 1.139 1.110 1.120 258,991 -0.01(-0.88%)
Sep 25, 2024 1.190 1.200 1.115 1.130 317,849 -0.06(-5.04%)
Sep 24, 2024 1.220 1.220 1.190 1.190 122,082 +0.00(+0.00%)
Sep 23, 2024 1.210 1.230 1.180 1.190 186,494 -0.02(-1.65%)
Sep 20, 2024 1.240 1.240 1.210 1.210 164,066 -0.04(-3.20%)
Sep 19, 2024 1.290 1.290 1.230 1.250 222,798 +0.02(+1.63%)
Sep 18, 2024 1.180 1.290 1.171 1.230 642,376 +0.06(+5.13%)
Sep 17, 2024 1.120 1.200 1.120 1.170 394,427 +0.06(+5.41%)
Sep 16, 2024 1.080 1.120 1.080 1.110 91,525 +0.01(+0.91%)
Sep 13, 2024 1.090 1.110 1.081 1.100 171,495 +0.02(+1.85%)
Sep 12, 2024 1.080 1.130 1.050 1.080 417,835 -0.01(-0.92%)
Sep 11, 2024 1.080 1.100 1.050 1.090 446,339 +0.03(+2.83%)
Sep 10, 2024 1.100 1.100 1.040 1.060 398,903 -0.04(-3.64%)
Sep 09, 2024 1.130 1.130 1.080 1.100 233,182 -0.02(-1.79%)
Sep 06, 2024 1.140 1.210 1.110 1.120 261,763 -0.05(-4.27%)
Sep 05, 2024 1.180 1.192 1.130 1.170 312,629 +0.03(+2.63%)
Sep 04, 2024 1.160 1.170 1.130 1.140 271,043 +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.