Indicators

Nine Energy Service Inc (NY: NINE )

1.570 +0.020 (+1.29%)

Official Closing Price Updated: 4:10 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	12.90	13.99	12.85	13.71	920,863	+0.68(+5.22%)
Jan 30, 2023	12.72	13.75	12.63	13.03	876,984	+0.01(+0.08%)
Jan 27, 2023	13.20	13.46	12.77	13.02	797,015	-0.34(-2.54%)
Jan 26, 2023	13.69	14.23	12.52	13.36	2,410,125	+0.01(+0.07%)
Jan 25, 2023	12.40	13.79	12.03	13.35	2,147,726	+0.89(+7.14%)
Jan 24, 2023	11.97	13.51	10.88	12.46	1,863,209	-0.92(-6.88%)
Jan 23, 2023	15.00	15.13	13.28	13.38	2,302,512	-1.45(-9.78%)
Jan 20, 2023	14.82	15.84	14.02	14.83	2,801,942	+0.19(+1.30%)
Jan 19, 2023	14.24	15.00	13.82	14.64	1,469,080	+0.09(+0.62%)
Jan 18, 2023	15.20	15.59	14.43	14.55	1,848,314	-0.46(-3.06%)
Jan 17, 2023	16.33	17.10	14.58	15.01	2,663,430	-1.34(-8.20%)
Jan 13, 2023	16.25	16.81	15.66	16.35	2,065,736	+0.16(+0.99%)
Jan 12, 2023	14.51	16.27	14.25	16.19	3,049,825	+1.80(+12.51%)
Jan 11, 2023	13.96	14.48	13.67	14.39	1,649,122	+0.59(+4.28%)
Jan 10, 2023	13.49	14.09	12.66	13.80	1,497,677	+0.31(+2.30%)
Jan 09, 2023	13.81	14.27	13.25	13.49	1,769,283	+0.19(+1.43%)
Jan 06, 2023	13.06	13.83	12.92	13.30	2,092,777	+0.43(+3.34%)
Jan 05, 2023	12.00	13.23	11.60	12.87	2,307,517	+0.80(+6.63%)
Jan 04, 2023	12.50	13.25	11.75	12.07	1,934,715	-0.71(-5.56%)

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.