Nine Energy Service Inc (NY: NINE )

1.150 -0.060 (-4.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.220 731,212 -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.