Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nine Energy Service Inc
(NY:
NINE
)
1.220
-0.080 (-6.15%)
Official Closing Price
Updated: 4:10 PM EDT, Oct 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 04, 2024
1.290
1.330
1.210
1.220
731,212
-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%)
Sep 03, 2024
1.200
1.230
1.120
1.140
357,612
-0.07(-5.79%)
Aug 30, 2024
1.250
1.250
1.180
1.210
328,477
-0.03(-2.42%)
Aug 29, 2024
1.210
1.260
1.210
1.240
172,529
+0.02(+1.64%)
Aug 28, 2024
1.240
1.260
1.210
1.220
247,148
-0.03(-2.40%)
Aug 27, 2024
1.250
1.288
1.220
1.250
517,541
+0.01(+0.81%)
Aug 26, 2024
1.290
1.380
1.240
1.240
731,014
-0.02(-1.59%)
Aug 23, 2024
1.220
1.310
1.215
1.260
1,022,173
+0.08(+6.78%)
Aug 22, 2024
1.250
1.260
1.180
1.180
472,611
-0.06(-4.84%)
Aug 21, 2024
1.230
1.280
1.210
1.240
357,921
+0.02(+1.64%)
Aug 20, 2024
1.270
1.275
1.154
1.220
531,865
-0.06(-4.69%)
Aug 19, 2024
1.220
1.320
1.220
1.280
344,930
+0.05(+4.07%)
Aug 16, 2024
1.300
1.340
1.220
1.230
534,724
-0.07(-5.38%)
Aug 15, 2024
1.340
1.400
1.300
1.300
441,933
-0.02(-1.52%)
Aug 14, 2024
1.370
1.370
1.310
1.320
190,196
-0.02(-1.49%)
Aug 13, 2024
1.330
1.370
1.260
1.340
402,705
+0.01(+0.75%)
Aug 12, 2024
1.400
1.440
1.320
1.330
802,925
-0.07(-5.00%)
Aug 09, 2024
1.400
1.440
1.350
1.400
243,357
-0.01(-0.71%)
Aug 08, 2024
1.540
1.570
1.404
1.410
835,287
-0.08(-5.37%)
Aug 07, 2024
1.620
1.640
1.450
1.490
436,828
-0.12(-7.45%)
Aug 06, 2024
1.610
1.740
1.430
1.610
1,293,727
+0.01(+0.63%)
Aug 05, 2024
1.580
1.650
1.500
1.600
685,619
-0.09(-5.33%)
Aug 02, 2024
1.760
1.770
1.635
1.690
327,324
-0.11(-6.11%)
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
.