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

Nine Energy Service Inc (NY: NINE )

2.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 2.620 2.665 2.530 2.540 205,583 -0.07(-2.68%)
Apr 17, 2024 2.610 2.710 2.564 2.610 452,360 -0.05(-1.88%)
Apr 16, 2024 2.750 2.770 2.520 2.660 768,883 -0.14(-5.00%)
Apr 15, 2024 2.820 3.040 2.770 2.800 979,203 -0.02(-0.71%)
Apr 12, 2024 2.970 3.260 2.730 2.820 2,764,243 -0.03(-1.05%)
Apr 11, 2024 2.990 2.990 2.825 2.850 412,252 -0.11(-3.72%)
Apr 10, 2024 2.860 3.015 2.770 2.960 616,681 +0.04(+1.37%)
Apr 09, 2024 2.860 3.110 2.790 2.920 1,600,401 +0.05(+1.74%)
Apr 08, 2024 2.630 2.955 2.572 2.870 1,202,924 +0.27(+10.38%)
Apr 05, 2024 2.430 2.670 2.350 2.600 910,059 +0.18(+7.44%)
Apr 04, 2024 2.550 2.575 2.360 2.420 635,887 -0.11(-4.35%)
Apr 03, 2024 2.380 2.560 2.370 2.530 850,429 +0.15(+6.30%)
Apr 02, 2024 2.250 2.465 2.180 2.380 1,115,512 +0.16(+7.21%)
Apr 01, 2024 2.270 2.300 2.170 2.220 405,745 -0.02(-0.89%)
Mar 28, 2024 2.280 2.390 2.220 2.240 375,461 -0.02(-0.88%)
Mar 27, 2024 2.100 2.260 2.070 2.260 591,861 +0.14(+6.60%)
Mar 26, 2024 2.200 2.200 2.105 2.120 276,048 -0.04(-1.85%)
Mar 25, 2024 2.160 2.270 2.120 2.160 407,825 -0.02(-0.92%)
Mar 22, 2024 2.150 2.210 2.100 2.180 501,605 +0.00(+0.00%)
Mar 21, 2024 2.180 2.240 2.160 2.180 199,295 -0.01(-0.46%)
Mar 20, 2024 2.150 2.230 2.130 2.190 341,462 +0.02(+0.92%)
Mar 19, 2024 2.160 2.269 2.130 2.170 538,329 +0.00(+0.00%)
Mar 18, 2024 2.170 2.175 2.083 2.170 265,750 +0.03(+1.40%)
Mar 15, 2024 2.140 2.200 2.110 2.140 487,244 +0.02(+0.94%)
Mar 14, 2024 2.190 2.190 2.030 2.120 633,624 -0.06(-2.75%)
Mar 13, 2024 2.120 2.250 2.120 2.180 394,475 +0.06(+2.83%)
Mar 12, 2024 2.340 2.340 2.080 2.120 979,798 -0.24(-10.17%)
Mar 11, 2024 2.230 2.380 2.170 2.360 827,812 +0.14(+6.31%)
Mar 08, 2024 2.060 2.400 2.040 2.220 1,677,958 +0.24(+12.12%)
Mar 07, 2024 2.110 2.151 1.970 1.980 809,174 -0.10(-4.81%)
Mar 06, 2024 2.120 2.150 2.060 2.080 412,959 -0.05(-2.35%)
Mar 05, 2024 2.040 2.160 2.010 2.130 316,524 +0.09(+4.41%)
Mar 04, 2024 2.250 2.260 2.030 2.040 620,882 -0.22(-9.73%)
Mar 01, 2024 2.180 2.290 2.150 2.260 566,106 +0.09(+4.15%)
Feb 29, 2024 2.150 2.245 2.127 2.170 398,560 +0.03(+1.40%)
Feb 28, 2024 2.040 2.180 2.040 2.140 293,331 +0.06(+2.88%)
Feb 27, 2024 2.090 2.099 2.020 2.080 319,644 +0.02(+0.97%)
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%)
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.