Indicators

Nine Energy Service Inc (NY: NINE )

1.870 +0.050 (+2.75%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.