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

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

0.8905 +0.0003 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2025 0.8700 0.9398 0.8666 0.8905 861,377 +0.00(+0.03%)
Jul 10, 2025 0.8900 0.9261 0.8500 0.8902 1,053,629 +0.01(+1.30%)
Jul 09, 2025 0.9400 1.050 0.8601 0.8788 2,030,100 -0.04(-4.61%)
Jul 08, 2025 0.8384 0.9800 0.7859 0.9213 2,910,981 +0.09(+10.99%)
Jul 07, 2025 0.8200 0.8500 0.7500 0.8301 1,796,885 -0.01(-1.46%)
Jul 03, 2025 0.8600 0.8700 0.8192 0.8424 832,961 -0.02(-2.73%)
Jul 02, 2025 0.7548 0.8700 0.7548 0.8660 1,248,304 +0.07(+8.99%)
Jul 01, 2025 0.7403 0.8113 0.7300 0.7946 1,378,461 +0.02(+3.05%)
Jun 30, 2025 0.6900 0.8050 0.6900 0.7711 2,430,740 +0.07(+10.14%)
Jun 27, 2025 0.7400 0.7799 0.6955 0.7001 2,151,064 -0.06(-8.36%)
Jun 26, 2025 0.8400 0.8595 0.7441 0.7640 2,413,514 -0.06(-6.84%)
Jun 25, 2025 0.7600 0.8774 0.7250 0.8201 3,059,003 +0.04(+5.07%)
Jun 24, 2025 0.8697 0.9200 0.7700 0.7805 7,068,744 -0.39(-33.29%)
Jun 23, 2025 1.300 1.550 1.100 1.170 26,511,388 +0.14(+13.59%)
Jun 20, 2025 1.070 1.170 0.9825 1.030 7,489,549 -0.11(-9.65%)
Jun 18, 2025 0.7700 1.150 0.7700 1.140 25,987,864 +0.38(+49.20%)
Jun 17, 2025 0.6400 0.8400 0.6400 0.7641 13,999,308 +0.13(+21.27%)
Jun 16, 2025 0.7700 0.8000 0.6219 0.6301 16,783,304 -0.10(-14.18%)
Jun 13, 2025 0.8200 0.9200 0.7052 0.7342 56,222,632 +0.15(+24.61%)
Jun 12, 2025 0.5700 0.6287 0.5315 0.5892 1,700,245 +0.02(+4.26%)
Jun 11, 2025 0.5200 0.5800 0.5200 0.5651 667,641 -0.01(-1.91%)
Jun 10, 2025 0.5600 0.6200 0.5492 0.5761 1,190,295 +0.04(+7.04%)
Jun 09, 2025 0.5174 0.5675 0.5100 0.5382 888,990 +0.02(+4.02%)
Jun 06, 2025 0.4800 0.5249 0.4800 0.5174 438,393 +0.03(+6.90%)
Jun 05, 2025 0.5100 0.5100 0.4750 0.4840 624,245 -0.00(-0.78%)
Jun 04, 2025 0.5500 0.5590 0.4800 0.4878 662,876 -0.03(-5.12%)
Jun 03, 2025 0.4500 0.5700 0.4450 0.5141 1,751,903 +0.07(+14.78%)
Jun 02, 2025 0.4900 0.4998 0.4400 0.4479 573,015 -0.03(-5.71%)
May 30, 2025 0.5200 0.5298 0.4709 0.4750 710,322 -0.04(-7.44%)
May 29, 2025 0.5335 0.5486 0.5040 0.5132 529,358 -0.02(-3.32%)
May 28, 2025 0.5247 0.5571 0.5224 0.5308 456,724 +0.00(+0.47%)
May 27, 2025 0.5217 0.5399 0.5100 0.5283 350,151 +0.01(+1.44%)
May 23, 2025 0.5539 0.5561 0.5081 0.5208 499,776 -0.01(-2.44%)
May 22, 2025 0.5000 0.5485 0.5000 0.5338 544,042 +0.03(+5.45%)
May 21, 2025 0.5985 0.6089 0.5052 0.5062 1,339,975 -0.06(-10.20%)
May 20, 2025 0.5600 0.5809 0.5600 0.5637 845,108 +0.00(+0.25%)
May 19, 2025 0.6100 0.6130 0.5510 0.5623 822,763 -0.05(-8.27%)
May 16, 2025 0.6200 0.6330 0.6100 0.6130 473,137 -0.02(-3.30%)
May 15, 2025 0.6850 0.6946 0.6200 0.6339 1,116,412 -0.06(-8.32%)
May 14, 2025 0.7200 0.7450 0.6840 0.6914 1,350,679 -0.02(-3.02%)
May 13, 2025 0.7000 0.7400 0.6573 0.7129 1,052,865 +0.02(+2.68%)
May 12, 2025 0.7000 0.7503 0.6800 0.6943 914,299 +0.02(+2.33%)
May 09, 2025 0.7300 0.7300 0.6500 0.6785 1,369,057 -0.02(-3.07%)
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%)
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.