Skip to main content

Nine Energy Service Inc (NY: NINE )

2.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 2.060 2.150 2.020 2.060 489,890 -0.02(-0.96%)
Feb 23, 2024 2.100 2.110 1.970 2.080 716,344 -0.07(-3.26%)
Feb 22, 2024 2.120 2.190 2.080 2.150 455,873 +0.04(+1.90%)
Feb 21, 2024 2.190 2.205 2.100 2.110 333,428 -0.05(-2.31%)
Feb 20, 2024 2.270 2.270 2.130 2.160 477,587 -0.12(-5.26%)
Feb 16, 2024 2.200 2.291 2.190 2.280 369,738 +0.03(+1.33%)
Feb 15, 2024 2.100 2.260 2.100 2.250 637,646 +0.15(+7.14%)
Feb 14, 2024 2.140 2.203 2.100 2.100 486,527 -0.03(-1.41%)
Feb 13, 2024 2.300 2.300 2.110 2.130 594,207 -0.20(-8.58%)
Feb 12, 2024 2.220 2.370 2.200 2.330 552,884 +0.11(+4.95%)
Feb 09, 2024 2.160 2.240 2.160 2.220 437,117 +0.03(+1.37%)
Feb 08, 2024 2.130 2.260 2.120 2.190 334,719 +0.07(+3.30%)
Feb 07, 2024 2.240 2.250 2.100 2.120 448,603 -0.07(-3.20%)
Feb 06, 2024 2.240 2.269 2.160 2.190 558,613 -0.06(-2.67%)
Feb 05, 2024 2.230 2.305 2.160 2.250 437,582 +0.00(+0.00%)
Feb 02, 2024 2.380 2.400 2.205 2.250 644,160 -0.20(-8.16%)
Feb 01, 2024 2.420 2.560 2.360 2.450 694,558 +0.04(+1.66%)
Jan 31, 2024 2.670 2.670 2.400 2.410 658,139 -0.21(-8.02%)
Jan 30, 2024 2.610 2.650 2.510 2.620 457,378 -0.03(-1.13%)
Jan 29, 2024 2.590 2.660 2.470 2.650 504,129 +0.05(+1.92%)
Jan 26, 2024 2.570 2.720 2.510 2.600 565,054 +0.03(+1.17%)
Jan 25, 2024 2.440 2.580 2.380 2.570 998,173 +0.15(+6.20%)
Jan 24, 2024 2.360 2.425 2.315 2.420 777,332 +0.13(+5.68%)
Jan 23, 2024 2.390 2.465 2.255 2.290 865,972 -0.09(-3.78%)
Jan 22, 2024 2.350 2.410 2.310 2.380 914,444 +0.04(+1.71%)
Jan 19, 2024 2.280 2.360 2.250 2.340 740,561 +0.04(+1.74%)
Jan 18, 2024 2.380 2.420 2.220 2.300 706,209 -0.06(-2.54%)
Jan 17, 2024 2.360 2.505 2.325 2.360 622,012 +0.01(+0.43%)
Jan 16, 2024 2.560 2.640 2.315 2.350 1,110,420 -0.23(-8.91%)
Jan 12, 2024 2.670 2.839 2.520 2.580 1,102,919 +0.00(+0.00%)
Jan 11, 2024 2.610 2.705 2.553 2.580 829,969 +0.00(+0.00%)
Jan 10, 2024 2.700 2.710 2.480 2.580 828,329 -0.10(-3.73%)
Jan 09, 2024 2.680 2.740 2.590 2.680 526,001 -0.01(-0.37%)
Jan 08, 2024 2.610 2.690 2.400 2.690 963,310 +0.01(+0.37%)
Jan 05, 2024 2.580 2.835 2.559 2.680 1,007,999 +0.15(+5.93%)
Jan 04, 2024 2.720 2.730 2.500 2.530 938,086 -0.17(-6.30%)
Jan 03, 2024 2.770 2.840 2.615 2.700 1,074,550 -0.07(-2.53%)
Jan 02, 2024 2.750 3.020 2.723 2.770 1,674,592 +0.09(+3.36%)
Dec 29, 2023 2.800 2.840 2.670 2.680 708,640 -0.11(-3.94%)
Dec 28, 2023 2.830 2.910 2.745 2.790 1,007,971 -0.03(-1.06%)
Dec 27, 2023 2.910 2.959 2.810 2.820 745,245 -0.09(-3.09%)
Dec 26, 2023 2.690 3.054 2.675 2.910 1,767,107 +0.28(+10.65%)
Dec 22, 2023 2.690 2.750 2.610 2.630 733,248 -0.06(-2.23%)
Dec 21, 2023 2.750 2.810 2.487 2.690 1,146,586 +0.01(+0.37%)
Dec 20, 2023 2.530 2.980 2.530 2.680 2,392,617 +0.18(+7.20%)
Dec 19, 2023 2.340 2.530 2.340 2.500 588,169 +0.19(+8.23%)
Dec 18, 2023 2.270 2.370 2.240 2.310 612,699 +0.08(+3.59%)
Dec 15, 2023 2.260 2.280 2.150 2.230 573,542 +0.01(+0.45%)
Dec 14, 2023 2.280 2.390 2.190 2.220 938,390 +0.00(+0.00%)
Dec 13, 2023 2.060 2.249 1.995 2.220 904,264 +0.15(+7.25%)
Dec 12, 2023 2.130 2.130 2.010 2.070 588,027 -0.09(-4.17%)
Dec 11, 2023 2.200 2.200 2.100 2.160 410,028 -0.04(-1.82%)
Dec 08, 2023 2.150 2.275 2.120 2.200 736,204 +0.10(+4.76%)
Dec 07, 2023 2.000 2.100 1.988 2.100 649,715 +0.11(+5.53%)
Dec 06, 2023 2.080 2.150 1.980 1.990 586,969 -0.10(-4.78%)
Dec 05, 2023 2.220 2.220 2.080 2.090 586,872 -0.13(-5.86%)
Dec 04, 2023 2.220 2.270 2.150 2.220 365,346 -0.01(-0.45%)
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.