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)

0.7534 -0.0384 (-4.85%)
Official Closing Price Updated: 4:10 PM EDT, Apr 21, 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 (%)
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%)
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 1.270 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%)
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.