Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NYSE
Nine Energy Service Inc (NINE)
Nine Energy Service Inc (NINE) Historical

NINE Nine Energy Service Inc

2.28

-0.02 (-0.87%)

Apr 25 2024 - Closed

Delayed by 15 minutes

NINE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	2.28	-0.02	-0.87%	2.31	2.32	2.23	187,582
Apr 24 2024	2.30	-0.12	-4.96%	2.42	2.425	2.29	359,278
Apr 23 2024	2.42	0.00	0.00%	2.38	2.48	2.32	311,022
Apr 22 2024	2.42	-0.30	-11.03%	2.66	2.672	2.385	788,130
Apr 19 2024	2.72	0.18	7.09%	2.63	2.76	2.57	596,990
Apr 18 2024	2.54	-0.07	-2.68%	2.62	2.665	2.53	205,583
Apr 17 2024	2.61	-0.05	-1.88%	2.61	2.71	2.5639	452,320
Apr 16 2024	2.66	-0.14	-5.00%	2.75	2.77	2.52	768,883
Apr 15 2024	2.80	-0.02	-0.71%	2.82	3.04	2.77	979,203
Apr 12 2024	2.82	-0.03	-1.05%	2.97	3.26	2.73	2,760,866
Apr 11 2024	2.85	-0.11	-3.72%	2.99	2.99	2.825	412,252
Apr 10 2024	2.96	0.04	1.37%	2.86	3.015	2.7702	616,675
Apr 09 2024	2.92	0.05	1.74%	2.86	3.11	2.7899	1,599,893
Apr 08 2024	2.87	0.27	10.38%	2.63	2.955	2.5718	1,202,858
Apr 05 2024	2.60	0.18	7.44%	2.43	2.67	2.35	909,787
Apr 04 2024	2.42	-0.11	-4.35%	2.55	2.575	2.36	634,862
Apr 03 2024	2.53	0.15	6.30%	2.38	2.56	2.37	850,404
Apr 02 2024	2.38	0.16	7.21%	2.25	2.465	2.18	1,114,795
Apr 01 2024	2.22	-0.02	-0.89%	2.27	2.30	2.17	405,745
Mar 28 2024	2.24	-0.02	-0.88%	2.28	2.39	2.2199	375,461
Mar 27 2024	2.26	0.14	6.60%	2.10	2.26	2.07	591,856
Mar 26 2024	2.12	-0.04	-1.85%	2.20	2.20	2.105	275,998
Mar 25 2024	2.16	-0.02	-0.92%	2.16	2.27	2.12	407,775
Mar 22 2024	2.18	0.00	0.00%	2.15	2.2099	2.10	501,555
Mar 21 2024	2.18	-0.01	-0.46%	2.18	2.24	2.16	199,295
Mar 20 2024	2.19	0.02	0.92%	2.15	2.23	2.13	341,462
Mar 19 2024	2.17	0.00	0.00%	2.16	2.2687	2.13	538,229
Mar 18 2024	2.17	0.03	1.40%	2.17	2.175	2.0834	265,750
Mar 15 2024	2.14	0.02	0.94%	2.14	2.20	2.11	486,048
Mar 14 2024	2.12	-0.06	-2.75%	2.19	2.19	2.0301	628,885
Mar 13 2024	2.18	0.06	2.83%	2.12	2.25	2.12	394,475
Mar 12 2024	2.12	-0.24	-10.17%	2.34	2.34	2.08	979,776
Mar 11 2024	2.36	0.14	6.31%	2.23	2.38	2.17	827,804
Mar 08 2024	2.22	0.24	12.12%	2.06	2.40	2.04	1,677,958
Mar 07 2024	1.98	-0.10	-4.81%	2.11	2.1508	1.97	809,174
Mar 06 2024	2.08	-0.05	-2.35%	2.12	2.15	2.06	412,979
Mar 05 2024	2.13	0.09	4.41%	2.04	2.16	2.0101	316,525
Mar 04 2024	2.04	-0.22	-9.73%	2.25	2.2599	2.03	620,882
Mar 01 2024	2.26	0.09	4.15%	2.18	2.29	2.15	566,106
Feb 29 2024	2.17	0.03	1.40%	2.15	2.245	2.1265	398,564
Feb 28 2024	2.14	0.06	2.88%	2.04	2.18	2.04	293,331
Feb 27 2024	2.08	0.02	0.97%	2.09	2.0986	2.02	319,664
Feb 26 2024	2.06	-0.02	-0.96%	2.06	2.15	2.02	489,890
Feb 23 2024	2.08	-0.07	-3.26%	2.10	2.11	1.97	716,344
Feb 22 2024	2.15	0.04	1.90%	2.12	2.19	2.08	455,873
Feb 21 2024	2.11	-0.05	-2.31%	2.19	2.205	2.10	333,428
Feb 20 2024	2.16	-0.12	-5.26%	2.27	2.27	2.13	477,669
Feb 16 2024	2.28	0.03	1.33%	2.20	2.2912	2.19	369,694
Feb 15 2024	2.25	0.15	7.14%	2.10	2.26	2.10	637,646
Feb 14 2024	2.10	-0.03	-1.41%	2.14	2.2027	2.10	486,586
Feb 13 2024	2.13	-0.20	-8.58%	2.30	2.31	2.11	594,218
Feb 12 2024	2.33	0.11	4.95%	2.22	2.37	2.20	553,050
Feb 09 2024	2.22	0.03	1.37%	2.16	2.24	2.16	437,017
Feb 08 2024	2.19	0.07	3.30%	2.13	2.26	2.12	334,719
Feb 07 2024	2.12	-0.07	-3.20%	2.24	2.2499	2.10	448,603
Feb 06 2024	2.19	-0.06	-2.67%	2.25	2.2689	2.16	558,613
Feb 05 2024	2.25	0.00	0.00%	2.23	2.305	2.16	437,627
Feb 02 2024	2.25	-0.20	-8.16%	2.38	2.40	2.205	642,160
Feb 01 2024	2.45	0.04	1.66%	2.42	2.5598	2.3601	694,558
Jan 31 2024	2.41	-0.21	-8.02%	2.67	2.67	2.40	658,149
Jan 30 2024	2.62	-0.03	-1.13%	2.61	2.65	2.51	457,378
Jan 29 2024	2.65	0.05	1.92%	2.59	2.66	2.47	504,129

Nine Energy Service

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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