Register for streaming realtime charts, analysis tools, and prices.
NINE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 2.20 | 0.08 | 3.77% | 2.13 | 2.25 | 2.12 | 442,852 |
| May 02 2024 | 2.12 | 0.02 | 0.95% | 2.15 | 2.16 | 2.09 | 259,141 |
| May 01 2024 | 2.10 | -0.06 | -2.78% | 2.16 | 2.20 | 2.095 | 580,218 |
| Apr 30 2024 | 2.16 | -0.13 | -5.68% | 2.27 | 2.30 | 2.155 | 456,716 |
| Apr 29 2024 | 2.29 | -0.02 | -0.87% | 2.32 | 2.371 | 2.265 | 259,914 |
| Apr 26 2024 | 2.31 | 0.03 | 1.32% | 2.26 | 2.355 | 2.24 | 237,789 |
| Apr 25 2024 | 2.28 | -0.02 | -0.87% | 2.30 | 2.32 | 2.23 | 186,670 |
| Apr 24 2024 | 2.30 | -0.12 | -4.96% | 2.42 | 2.425 | 2.29 | 359,278 |
| Apr 23 2024 | 2.42 | 0.00 | 0.00% | 2.38 | 2.48 | 2.32 | 311,022 |
| Apr 22 2024 | 2.42 | -0.30 | -11.03% | 2.66 | 2.672 | 2.385 | 788,130 |
| Apr 19 2024 | 2.72 | 0.18 | 7.09% | 2.63 | 2.76 | 2.57 | 596,990 |
| Apr 18 2024 | 2.54 | -0.07 | -2.68% | 2.62 | 2.665 | 2.53 | 205,583 |
| Apr 17 2024 | 2.61 | -0.05 | -1.88% | 2.61 | 2.71 | 2.5639 | 452,320 |
| Apr 16 2024 | 2.66 | -0.14 | -5.00% | 2.609 | 2.77 | 2.53 | 478,480 |
| Apr 15 2024 | 2.80 | -0.02 | -0.71% | 2.82 | 3.04 | 2.77 | 979,203 |
| Apr 12 2024 | 2.82 | -0.03 | -1.05% | 2.97 | 3.26 | 2.73 | 2,760,866 |
| Apr 11 2024 | 2.85 | -0.11 | -3.72% | 2.99 | 2.99 | 2.825 | 412,252 |
| Apr 10 2024 | 2.96 | 0.04 | 1.37% | 2.8299 | 3.015 | 2.81 | 587,268 |
| Apr 09 2024 | 2.92 | 0.05 | 1.74% | 2.86 | 3.11 | 2.7899 | 1,599,893 |
| Apr 08 2024 | 2.87 | 0.27 | 10.38% | 2.63 | 2.955 | 2.5718 | 1,202,858 |
| Apr 05 2024 | 2.60 | 0.18 | 7.44% | 2.43 | 2.67 | 2.38 | 903,908 |
| Apr 04 2024 | 2.42 | -0.11 | -4.35% | 2.55 | 2.575 | 2.36 | 634,862 |
| Apr 03 2024 | 2.53 | 0.15 | 6.30% | 2.38 | 2.56 | 2.37 | 850,404 |
| Apr 02 2024 | 2.38 | 0.16 | 7.21% | 2.24 | 2.465 | 2.22 | 1,090,014 |
| Apr 01 2024 | 2.22 | -0.02 | -0.89% | 2.27 | 2.30 | 2.17 | 405,745 |
| Mar 28 2024 | 2.24 | -0.02 | -0.88% | 2.28 | 2.39 | 2.2199 | 375,461 |
| Mar 27 2024 | 2.26 | 0.14 | 6.60% | 2.10 | 2.26 | 2.07 | 591,856 |
| Mar 26 2024 | 2.12 | -0.04 | -1.85% | 2.20 | 2.20 | 2.105 | 275,998 |
| Mar 25 2024 | 2.16 | -0.02 | -0.92% | 2.16 | 2.27 | 2.12 | 407,775 |
| Mar 22 2024 | 2.18 | 0.00 | 0.00% | 2.15 | 2.2099 | 2.10 | 501,555 |
| Mar 21 2024 | 2.18 | -0.01 | -0.46% | 2.18 | 2.24 | 2.16 | 199,295 |
| Mar 20 2024 | 2.19 | 0.02 | 0.92% | 2.15 | 2.23 | 2.13 | 341,462 |
| Mar 19 2024 | 2.17 | 0.00 | 0.00% | 2.16 | 2.2687 | 2.13 | 538,229 |
| Mar 18 2024 | 2.17 | 0.03 | 1.40% | 2.17 | 2.175 | 2.0834 | 265,750 |
| Mar 15 2024 | 2.14 | 0.02 | 0.94% | 2.14 | 2.19 | 2.11 | 450,820 |
| Mar 14 2024 | 2.12 | -0.06 | -2.75% | 2.19 | 2.19 | 2.0301 | 628,885 |
| Mar 13 2024 | 2.18 | 0.06 | 2.83% | 2.12 | 2.25 | 2.12 | 394,475 |
| Mar 12 2024 | 2.12 | -0.24 | -10.17% | 2.34 | 2.34 | 2.08 | 979,776 |
| Mar 11 2024 | 2.36 | 0.14 | 6.31% | 2.23 | 2.38 | 2.17 | 827,804 |
| Mar 08 2024 | 2.22 | 0.24 | 12.12% | 2.06 | 2.40 | 2.04 | 1,677,958 |
| Mar 07 2024 | 1.98 | -0.10 | -4.81% | 2.11 | 2.1508 | 1.97 | 809,174 |
| Mar 06 2024 | 2.08 | -0.05 | -2.35% | 2.12 | 2.15 | 2.06 | 412,979 |
| Mar 05 2024 | 2.13 | 0.09 | 4.41% | 2.04 | 2.16 | 2.0101 | 316,525 |
| Mar 04 2024 | 2.04 | -0.22 | -9.73% | 2.25 | 2.2599 | 2.03 | 620,882 |
| Mar 01 2024 | 2.26 | 0.09 | 4.15% | 2.18 | 2.29 | 2.15 | 566,106 |
| Feb 29 2024 | 2.17 | 0.03 | 1.40% | 2.15 | 2.245 | 2.1265 | 398,564 |
| Feb 28 2024 | 2.14 | 0.06 | 2.88% | 2.04 | 2.18 | 2.04 | 293,331 |
| Feb 27 2024 | 2.08 | 0.02 | 0.97% | 2.09 | 2.0986 | 2.02 | 319,664 |
| Feb 26 2024 | 2.06 | -0.02 | -0.96% | 2.06 | 2.15 | 2.02 | 489,890 |
| Feb 23 2024 | 2.08 | -0.07 | -3.26% | 2.10 | 2.11 | 1.97 | 716,344 |
| Feb 22 2024 | 2.15 | 0.04 | 1.90% | 2.12 | 2.19 | 2.08 | 455,873 |
| Feb 21 2024 | 2.11 | -0.05 | -2.31% | 2.19 | 2.205 | 2.10 | 333,428 |
| Feb 20 2024 | 2.16 | -0.12 | -5.26% | 2.27 | 2.27 | 2.13 | 477,669 |
| Feb 16 2024 | 2.28 | 0.03 | 1.33% | 2.20 | 2.2912 | 2.19 | 369,694 |
| Feb 15 2024 | 2.25 | 0.15 | 7.14% | 2.10 | 2.26 | 2.10 | 637,646 |
| Feb 14 2024 | 2.10 | -0.03 | -1.41% | 2.14 | 2.2027 | 2.10 | 486,586 |
| Feb 13 2024 | 2.13 | -0.20 | -8.58% | 2.2235 | 2.252 | 2.11 | 584,758 |
| Feb 12 2024 | 2.33 | 0.11 | 4.95% | 2.22 | 2.37 | 2.20 | 553,050 |
| Feb 09 2024 | 2.22 | 0.03 | 1.37% | 2.16 | 2.24 | 2.16 | 437,017 |
| Feb 08 2024 | 2.19 | 0.07 | 3.30% | 2.13 | 2.26 | 2.12 | 334,719 |
| Feb 07 2024 | 2.12 | -0.07 | -3.20% | 2.24 | 2.2499 | 2.10 | 448,603 |
| Feb 06 2024 | 2.19 | -0.06 | -2.67% | 2.25 | 2.2689 | 2.16 | 558,613 |
| Feb 05 2024 | 2.25 | 0.00 | 0.00% | 2.23 | 2.305 | 2.16 | 437,627 |
