ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nine Energy Service Inc (NY: NINE )

1.970 +0.140 (+7.65%)
Official Closing Price Updated: 4:10 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 1.880 1.975 1.810 1.830 555,749 -0.04(-2.14%)
Jul 23, 2024 1.700 1.930 1.660 1.870 907,480 +0.15(+8.72%)
Jul 22, 2024 1.700 1.780 1.640 1.720 436,191 +0.04(+2.38%)
Jul 19, 2024 1.790 1.800 1.640 1.680 301,725 -0.08(-4.55%)
Jul 18, 2024 1.780 1.880 1.750 1.760 349,864 -0.02(-1.12%)
Jul 17, 2024 1.760 1.877 1.730 1.780 429,011 +0.00(+0.00%)
Jul 16, 2024 1.780 1.810 1.740 1.780 317,745 -0.01(-0.56%)
Jul 15, 2024 1.740 1.810 1.700 1.790 819,959 +0.15(+9.15%)
Jul 12, 2024 1.670 1.680 1.630 1.640 227,008 -0.02(-1.20%)
Jul 11, 2024 1.570 1.670 1.570 1.660 339,294 +0.11(+7.10%)
Jul 10, 2024 1.540 1.590 1.500 1.550 269,075 +0.01(+0.65%)
Jul 09, 2024 1.620 1.685 1.500 1.540 595,122 -0.13(-7.78%)
Jul 08, 2024 1.660 1.705 1.650 1.670 163,237 +0.00(+0.00%)
Jul 05, 2024 1.690 1.710 1.660 1.670 176,053 -0.03(-1.76%)
Jul 03, 2024 1.710 1.750 1.645 1.700 363,791 +0.00(+0.00%)
Jul 02, 2024 1.650 1.780 1.650 1.700 489,149 +0.05(+3.03%)
Jul 01, 2024 1.660 1.730 1.610 1.650 269,948 -0.03(-1.79%)
Jun 28, 2024 1.800 1.820 1.610 1.680 669,133 -0.11(-6.15%)
Jun 27, 2024 1.710 1.870 1.700 1.790 805,514 +0.07(+4.07%)
Jun 26, 2024 1.780 1.805 1.670 1.720 765,646 -0.04(-2.27%)
Jun 25, 2024 1.600 1.790 1.580 1.760 1,223,053 +0.16(+10.00%)
Jun 24, 2024 1.430 1.610 1.410 1.600 733,306 +0.17(+11.89%)
Jun 21, 2024 1.440 1.480 1.400 1.430 253,118 -0.02(-1.38%)
Jun 20, 2024 1.460 1.495 1.415 1.450 244,095 -0.03(-2.03%)
Jun 18, 2024 1.490 1.620 1.460 1.480 614,685 +0.00(+0.00%)
Jun 17, 2024 1.430 1.510 1.420 1.480 348,416 +0.00(+0.00%)
Jun 14, 2024 1.470 1.520 1.370 1.480 811,396 -0.01(-0.67%)
Jun 13, 2024 1.420 1.500 1.400 1.490 482,273 +0.04(+2.76%)
Jun 12, 2024 1.590 1.590 1.421 1.450 1,845,676 -0.11(-7.05%)
Jun 11, 2024 1.570 1.570 1.530 1.560 229,916 -0.01(-0.64%)
Jun 10, 2024 1.540 1.590 1.500 1.570 627,452 +0.02(+1.29%)
Jun 07, 2024 1.570 1.600 1.510 1.550 338,120 -0.03(-1.90%)
Jun 06, 2024 1.590 1.680 1.555 1.580 1,930,255 +0.00(+0.00%)
Jun 05, 2024 1.600 1.650 1.550 1.580 579,396 -0.02(-1.25%)
Jun 04, 2024 1.750 1.790 1.580 1.600 868,986 -0.13(-7.51%)
Jun 03, 2024 1.710 1.810 1.570 1.730 1,754,695 +0.04(+2.37%)
May 31, 2024 1.700 1.750 1.600 1.690 1,059,106 +0.01(+0.60%)
May 30, 2024 1.600 1.715 1.590 1.680 540,487 +0.05(+3.07%)
May 29, 2024 1.690 1.690 1.610 1.630 509,208 -0.04(-2.40%)
May 28, 2024 1.610 1.745 1.610 1.670 814,377 +0.01(+0.60%)
May 24, 2024 1.630 1.700 1.630 1.660 476,508 +0.02(+1.22%)
May 23, 2024 1.750 1.770 1.630 1.640 567,795 -0.11(-6.29%)
May 22, 2024 1.810 1.835 1.740 1.750 658,561 -0.11(-5.91%)
May 21, 2024 1.870 1.880 1.835 1.860 507,983 -0.05(-2.62%)
May 20, 2024 1.850 1.920 1.850 1.910 554,648 +0.04(+2.14%)
May 17, 2024 1.800 1.900 1.790 1.870 847,816 +0.05(+2.75%)
May 16, 2024 1.840 1.860 1.790 1.820 647,762 -0.03(-1.62%)
May 15, 2024 1.970 1.980 1.820 1.850 1,259,742 -0.07(-3.65%)
May 14, 2024 1.840 1.940 1.840 1.920 742,263 +0.10(+5.49%)
May 13, 2024 1.850 1.925 1.810 1.820 787,967 -0.07(-3.70%)
May 10, 2024 1.980 2.065 1.850 1.890 796,238 -0.06(-3.08%)
May 09, 2024 2.000 2.030 1.930 1.950 705,858 -0.06(-2.99%)
May 08, 2024 2.060 2.070 1.940 2.010 940,744 -0.07(-3.37%)
May 07, 2024 2.220 2.240 1.980 2.080 1,172,315 -0.14(-6.31%)
May 06, 2024 2.250 2.300 2.210 2.220 328,373 +0.02(+0.91%)
May 03, 2024 2.130 2.250 2.120 2.200 442,852 +0.08(+3.77%)
May 02, 2024 2.150 2.160 2.090 2.120 259,141 +0.02(+0.95%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.