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)

0.7000 +0.0866 (+14.12%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 08, 2025 0.6200 0.7143 0.6134 0.7000 1,683,238 +0.09(+14.12%)
May 07, 2025 0.7500 0.7696 0.6017 0.6134 2,103,426 -0.14(-18.22%)
May 06, 2025 0.7900 0.8107 0.7500 0.7501 664,249 -0.04(-4.87%)
May 05, 2025 0.9000 0.9021 0.7824 0.7885 781,686 -0.10(-11.75%)
May 02, 2025 0.8736 0.9078 0.8600 0.8935 530,919 +0.04(+4.87%)
May 01, 2025 0.8000 0.8595 0.8000 0.8520 432,800 +0.02(+2.58%)
Apr 30, 2025 0.8600 0.8600 0.8000 0.8306 381,051 +0.00(+0.18%)
Apr 29, 2025 0.8100 0.8407 0.8064 0.8291 170,735 +0.00(+0.16%)
Apr 28, 2025 0.8400 0.8885 0.8200 0.8278 370,512 +0.01(+0.94%)
Apr 25, 2025 0.8012 0.8451 0.8012 0.8201 380,353 +0.02(+2.51%)
Apr 24, 2025 0.8000 0.8300 0.7700 0.8000 447,283 +0.03(+3.65%)
Apr 23, 2025 0.7900 0.8000 0.7457 0.7718 377,536 +0.02(+2.25%)
Apr 22, 2025 0.7500 0.7844 0.7328 0.7548 334,955 +0.00(+0.19%)
Apr 21, 2025 0.8200 0.8200 0.7411 0.7534 399,588 -0.04(-4.85%)
Apr 17, 2025 0.7500 0.8470 0.7400 0.7918 595,883 +0.07(+9.23%)
Apr 16, 2025 0.7200 0.7458 0.7195 0.7249 524,848 -0.00(-0.30%)
Apr 15, 2025 0.7800 0.8053 0.7220 0.7271 624,638 -0.05(-6.30%)
Apr 14, 2025 0.8400 0.8529 0.7620 0.7760 970,424 -0.03(-4.20%)
Apr 11, 2025 0.8500 0.8625 0.8031 0.8100 723,779 -0.01(-1.52%)
Apr 10, 2025 0.9000 0.9200 0.8031 0.8225 702,477 -0.11(-11.34%)
Apr 09, 2025 0.9000 0.9899 0.8221 0.9277 2,384,579 +0.03(+2.93%)
Apr 08, 2025 0.9700 0.9800 0.9000 0.9013 381,928 -0.02(-2.03%)
Apr 07, 2025 0.9500 1.020 0.8526 0.9200 866,748 -0.04(-4.17%)
Apr 04, 2025 1.010 1.020 0.9500 0.9600 1,457,250 -0.08(-7.69%)
Apr 03, 2025 1.100 1.100 1.020 1.040 1,131,426 -0.12(-10.34%)
Apr 02, 2025 1.130 1.195 1.130 1.160 351,354 +0.02(+1.75%)
Apr 01, 2025 1.130 1.160 1.100 1.140 356,759 +0.01(+0.88%)
Mar 31, 2025 1.130 1.150 1.100 1.130 237,915 -0.02(-1.74%)
Mar 28, 2025 1.200 1.250 1.110 1.150 921,933 -0.09(-7.26%)
Mar 27, 2025 1.260 1.270 1.200 1.240 224,229 -0.03(-2.36%)
Mar 26, 2025 1.260 1.300 1.260 1.270 328,900 +0.00(+0.00%)
Mar 25, 2025 1.300 1.310 1.265 1.270 316,029 -0.02(-1.55%)
Mar 24, 2025 1.260 1.320 1.210 1.290 384,413 +0.09(+7.50%)
Mar 21, 2025 1.210 1.240 1.175 1.200 400,455 -0.03(-2.44%)
Mar 20, 2025 1.270 1.285 1.220 1.230 339,107 -0.03(-2.38%)
Mar 19, 2025 1.200 1.290 1.200 1.260 386,737 +0.07(+5.88%)
Mar 18, 2025 1.330 1.330 1.190 1.190 653,149 -0.10(-7.75%)
Mar 17, 2025 1.240 1.339 1.230 1.290 1,006,772 +0.06(+4.88%)
Mar 14, 2025 1.150 1.230 1.150 1.230 270,767 +0.10(+8.85%)
Mar 13, 2025 1.170 1.248 1.100 1.130 268,350 -0.05(-4.24%)
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%)
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 Of Service.