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

Nine Energy Service, Inc. Common Stock (NY: NINE )

1.227 +0.047 (+4.02%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 1.180 1.220 1.150 1.180 265,555 -0.01(-0.84%)
Mar 11, 2025 1.190 1.240 1.150 1.190 459,542 +0.00(+0.00%)
Mar 10, 2025 1.280 1.305 1.170 1.190 874,949 -0.11(-8.46%)
Mar 07, 2025 1.120 1.350 1.100 1.300 1,934,484 +0.21(+19.27%)
Mar 06, 2025 1.020 1.180 1.020 1.090 1,140,920 +0.07(+6.86%)
Mar 05, 2025 1.030 1.040 0.9800 1.020 1,066,787 -0.03(-2.86%)
Mar 04, 2025 1.000 1.080 0.9500 1.050 596,920 +0.06(+5.99%)
Mar 03, 2025 1.090 1.090 0.9801 0.9907 1,223,532 -0.10(-9.11%)
Feb 28, 2025 1.110 1.140 1.060 1.090 564,623 -0.04(-3.54%)
Feb 27, 2025 1.160 1.190 1.130 1.130 421,507 +0.00(+0.00%)
Feb 26, 2025 1.190 1.190 1.090 1.130 821,412 -0.03(-2.59%)
Feb 25, 2025 1.220 1.230 1.121 1.160 1,170,084 -0.07(-5.69%)
Feb 24, 2025 1.240 1.250 1.170 1.230 520,349 +0.03(+2.50%)
Feb 21, 2025 1.240 1.290 1.200 1.200 583,913 -0.06(-4.76%)
Feb 20, 2025 1.170 1.265 1.162 1.260 558,482 +0.08(+6.78%)
Feb 19, 2025 1.200 1.228 1.170 1.180 406,208 -0.02(-1.67%)
Feb 18, 2025 1.180 1.230 1.163 1.200 643,986 +0.02(+1.69%)
Feb 14, 2025 1.230 1.240 1.160 1.180 494,917 -0.04(-3.28%)
Feb 13, 2025 1.220 1.230 1.150 1.220 759,329 -0.02(-1.61%)
Feb 12, 2025 1.250 1.265 1.210 1.240 631,749 -0.01(-0.80%)
Feb 11, 2025 1.180 1.298 1.170 1.250 1,230,177 +0.06(+5.04%)
Feb 10, 2025 1.130 1.215 1.104 1.190 879,180 +0.10(+9.17%)
Feb 07, 2025 1.100 1.140 1.080 1.090 582,952 -0.02(-1.80%)
Feb 06, 2025 1.150 1.195 1.060 1.110 1,265,003 -0.04(-3.48%)
Feb 05, 2025 1.220 1.220 1.140 1.150 1,109,217 -0.05(-4.17%)
Feb 04, 2025 1.150 1.230 1.120 1.200 1,305,542 +0.06(+5.26%)
Feb 03, 2025 1.200 1.220 1.070 1.140 2,077,393 -0.02(-1.72%)
Jan 31, 2025 1.210 1.220 1.140 1.160 1,071,809 -0.06(-4.92%)
Jan 30, 2025 1.360 1.430 1.200 1.220 2,202,489 -0.14(-10.29%)
Jan 29, 2025 1.430 1.430 1.290 1.360 2,138,084 -0.10(-6.85%)
Jan 28, 2025 1.400 1.510 1.320 1.460 936,441 +0.07(+5.04%)
Jan 27, 2025 1.450 1.490 1.330 1.390 1,306,226 -0.09(-6.08%)
Jan 24, 2025 1.570 1.590 1.440 1.480 2,055,420 -0.11(-6.92%)
Jan 23, 2025 1.480 1.710 1.390 1.590 3,511,381 +0.11(+7.43%)
Jan 22, 2025 1.620 1.780 1.430 1.480 8,884,807 -0.02(-1.33%)
Jan 21, 2025 1.250 1.760 1.210 1.500 20,430,464 +0.32(+27.12%)
Jan 17, 2025 1.230 1.230 1.160 1.180 1,675,673 +0.01(+0.85%)
Jan 16, 2025 1.200 1.220 1.130 1.170 788,707 -0.05(-4.10%)
Jan 15, 2025 1.170 1.260 1.140 1.220 970,804 +0.05(+4.27%)
Jan 14, 2025 1.330 1.350 1.110 1.170 1,172,034 -0.07(-5.65%)
Jan 13, 2025 1.260 1.300 1.220 1.240 736,148 -0.03(-2.36%)
Jan 10, 2025 1.340 1.430 1.170 1.270 2,211,228 -0.07(-5.22%)
Jan 08, 2025 1.290 1.450 1.250 1.340 2,730,301 +0.02(+1.52%)
Jan 07, 2025 1.250 1.360 1.220 1.320 1,117,020 +0.07(+5.60%)
Jan 06, 2025 1.420 1.420 1.220 1.250 2,081,536 -0.18(-12.59%)
Jan 03, 2025 1.400 1.590 1.230 1.430 7,689,769 +0.20(+16.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.