Indicators

Nine Energy Service Inc (NY: NINE )

1.490 +0.040 (+2.76%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	1.090	1.160	1.060	1.150	512,987	+0.05(+4.55%)
Feb 25, 2022	1.080	1.100	1.040	1.100	384,171	+0.01(+0.92%)
Feb 24, 2022	1.100	1.130	1.050	1.090	1,090,185	+0.02(+1.87%)
Feb 23, 2022	1.120	1.130	1.050	1.070	688,616	+0.02(+1.90%)
Feb 22, 2022	1.110	1.160	1.050	1.050	581,122	-0.05(-4.55%)
Feb 18, 2022				1.100	0	+0.00(+0.00%)
Feb 17, 2022	1.240	1.240	1.090	1.100	294,033	-0.13(-10.57%)
Feb 16, 2022	1.140	1.250	1.130	1.230	433,736	+0.10(+8.85%)
Feb 15, 2022	1.160	1.160	1.090	1.130	186,180	-0.04(-3.42%)
Feb 14, 2022	1.210	1.287	1.170	1.170	264,818	-0.06(-4.88%)
Feb 11, 2022	1.200	1.250	1.150	1.230	292,366	+0.08(+6.96%)
Feb 10, 2022	1.120	1.230	1.120	1.150	149,385	-0.01(-0.86%)
Feb 09, 2022	1.160	1.189	1.120	1.160	126,471	+0.05(+4.50%)
Feb 08, 2022	1.210	1.210	1.060	1.110	245,192	-0.10(-8.26%)
Feb 07, 2022	1.180	1.240	1.160	1.210	227,172	+0.01(+0.83%)
Feb 04, 2022	1.170	1.240	1.120	1.200	204,925	+0.03(+2.56%)
Feb 03, 2022	1.190			1.170	147,118	-0.03(-2.50%)
Feb 02, 2022	1.300	1.320	1.180	1.200	180,012	-0.09(-6.98%)

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.