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

Nine Energy Service, Inc. Common Stock (NY: NINE )

1.030 +0.060 (+6.19%)
Streaming Delayed Price Updated: 11:38 AM EST, Dec 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 (%)
Dec 24, 2024 1.000 1.010 0.9001 0.9712 336,083 -0.03(-2.88%)
Dec 23, 2024 1.000 1.060 0.9836 1.000 514,052 +0.00(+0.00%)
Dec 20, 2024 0.8800 1.020 0.8800 1.000 1,127,349 +0.09(+10.22%)
Dec 19, 2024 0.9200 0.9399 0.8900 0.9073 719,462 -0.01(-1.27%)
Dec 18, 2024 1.030 1.030 0.9037 0.9190 856,140 -0.07(-7.17%)
Dec 17, 2024 0.9900 1.040 0.9800 0.9900 944,493 +0.00(+0.38%)
Dec 16, 2024 1.150 1.150 0.9595 0.9863 3,160,075 -0.13(-11.94%)
Dec 13, 2024 1.150 1.190 1.040 1.120 882,827 -0.02(-1.75%)
Dec 12, 2024 1.210 1.220 1.120 1.140 1,173,520 -0.09(-7.32%)
Dec 11, 2024 1.240 1.270 1.185 1.230 967,825 -0.01(-0.81%)
Dec 10, 2024 1.330 1.350 1.220 1.240 751,002 -0.10(-7.46%)
Dec 09, 2024 1.340 1.400 1.320 1.340 467,679 +0.04(+3.08%)
Dec 06, 2024 1.460 1.470 1.290 1.300 907,946 -0.15(-10.34%)
Dec 05, 2024 1.530 1.594 1.410 1.450 977,813 -0.09(-5.84%)
Dec 04, 2024 1.710 1.720 1.510 1.540 699,599 -0.15(-8.88%)
Dec 03, 2024 1.680 1.760 1.660 1.690 601,420 +0.01(+0.60%)
Dec 02, 2024 1.810 1.850 1.670 1.680 1,337,061 -0.07(-4.00%)
Nov 29, 2024 1.610 1.870 1.595 1.750 968,566 +0.16(+10.06%)
Nov 27, 2024 1.440 1.609 1.330 1.590 1,133,163 +0.18(+12.77%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.