NINE

Nine Energy Service Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Nine Energy Service Inc NINE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.40 -11.11% 3.20 14:02:08
Open Price Low Price High Price Close Price Prev Close
3.48 3.1589 3.58 3.60
more quote information »

NINE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.553.853.103.40207,025-0.35-9.86%
1 Month2.954.0352.753.42242,1950.258.47%
3 Months2.514.0352.243.04199,2620.6927.49%
6 Months1.214.0350.98882.15248,3391.99164.46%
1 Year1.586.590.381.95330,2851.62102.53%
3 Years26.6040.390.3810.77226,800-23.40-87.97%
5 Years24.0040.390.3811.69231,266-20.80-86.67%

NINE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 3.60 0.23 6.82% 3.39 3.67 3.16 223,237
Mar 04 2021 3.37 0.00 0.0% 3.33 3.65 3.10 292,597
Mar 03 2021 3.37 0.02 0.6% 3.35 3.60 3.32 156,533
Mar 02 2021 3.35 0.07 2.13% 3.34 3.85 3.2915 203,887
Mar 01 2021 3.28 -0.12 -3.53% 3.55 3.64 3.28 158,872
Feb 26 2021 3.40 0.09 2.72% 3.28 3.55 2.97 304,328
Feb 25 2021 3.31 -0.53 -13.8% 3.84 3.85 3.3058 230,492
Feb 24 2021 3.84 0.57 17.43% 3.30 3.87 3.30 261,874
Feb 23 2021 3.27 -0.17 -4.94% 3.39 3.4129 2.85 268,724
Feb 22 2021 3.44 0.00 0.0% 3.41 3.75 3.41 162,048
Feb 19 2021 3.44 0.23 7.17% 3.21 3.4899 3.21 114,871
Feb 18 2021 3.21 -0.51 -13.71% 3.73 3.76 3.18 243,298
Feb 17 2021 3.72 0.09 2.48% 3.88 4.035 3.35 456,774
Feb 16 2021 3.63 0.74 25.61% 2.90 3.70 2.83 951,707
Feb 12 2021 2.89 0.04 1.4% 2.85 2.95 2.84 149,461
Feb 11 2021 2.85 -0.03 -1.04% 2.92 2.92 2.75 98,000
Feb 10 2021 2.88 0.02 0.7% 2.90 2.94 2.82 111,545
Feb 09 2021 2.86 -0.05 -1.72% 2.83 2.93 2.80 92,967
Feb 08 2021 2.91 0.02 0.69% 2.95 2.95 2.84 120,495
See More Historical Prices ยป
Your Recent History
NYSE
NINE
Nine Energ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210308 19:18:48