ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Nine Energy Service Inc

Nine Energy Service Inc (NINE)

1.78
-0.01
(-0.56%)
Closed July 16 4:00PM
1.78
0.00
( 0.00% )
Pre Market: 4:00AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.2415.58441558441.541.811.53945681.71606435CS
40.3221.91780821921.461.871.44733891.68414164CS
12-0.64-26.44628099172.422.4251.376281091.75159284CS
26-0.58-24.57627118642.363.261.376329922.10841883CS
52-2.87-61.72043010754.655.5851.377765552.95665901CS
156-1.02-36.42857142862.817.10.79410625734.95786351CS
260-12.31-87.366926898514.0917.10.387417644.7137493CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17211696001.78-0.01-0.561.781.811.74317745
17210832001.790.159.151.741.811.7819959
17208240001.6399999-0.02-1.201.671.681.6299999226992
17207376001.660.117.101.571.671.57335183
17206512001.550.010.651.541.591.5268892
17205648001.54-0.13-7.781.621.6851.5001589622
17204784001.6700.001.661.7051.65163237
17202192001.67-0.03-1.761.691.711.66176044
17200406401.700.001.711.74991.645363791
17199600001.70.053.031.651.781.65489149
17198736001.65-0.03-1.791.661.731.61269948
17196144001.68-0.11-6.151.81.831.61669131
17195280001.790.074.071.711.871.7805514
17194416001.72-0.04-2.271.781.8051.67765646
17193552001.760.1610.001.61.791.58011223051
17192688001.60.1711.891.431.611.41731729
17190096001.43-0.02-1.381.441.481.4252988
17189232001.45-0.03-2.031.461.49511.415244046
17187504001.4800.001.491.621.46614685
17186640001.4800.001.431.511.42347916
17184048001.48-0.01-0.671.471.521.37811395
17183184001.490.042.761.421.51.4482228
17182320001.45-0.11-7.051.5851.58969991.42121841874
17181456001.56-0.01-0.641.571.571.53229916
17180592001.570.021.291.541.591.5627330
17178000001.55-0.03-1.901.5651.581.51320178
17177136001.5800.001.591.681.5551930252
17176272001.58-0.02-1.251.61.651.55579346
17175408001.6-0.13-7.511.751.791.58868986
17174544001.730.042.371.711.811.571754695
17171952001.690.010.601.71.751.61059105
17171088001.680.053.071.61.7151.59540469
17170224001.6299999-0.04-2.401.691.691.61509208
17169360001.670.010.601.611.7451.61814126
17165904001.660.021.221.62999991.71.6299999476508
17165040001.6399999-0.11-6.291.751.771.6299999536227
17164176001.75-0.11-5.911.811.8351.74658461
17163312001.86-0.05-2.621.871.881.835507973
17162448001.910.042.141.851.921.85554596
17159856001.870.052.751.81.91.79847814
17158992001.82-0.03-1.621.841.861.79647751
17158128001.85-0.07-3.651.971.981.821259265
17157264001.920.15.491.841.93991.84741853
17156400001.82-0.07-3.701.851.9251.81787947
17153808001.89-0.06-3.081.982.0651.85796070
17152944001.95-0.06-2.9922.02999991.93704673
17152080002.0099999-0.07-3.372.062.06971.94940659
17151216002.08-0.14-6.312.222.241.981172315
17150352002.220.020.912.252.32.21328363
17147760002.20.083.772.132.252.12442852
17146896002.120.020.952.152.162.09259141
17146032002.1-0.06-2.782.162.22.095580218
17145168002.16-0.13-5.682.272.32.1549999456716
17144304002.29-0.02-0.872.322.3712.265259914
17141712002.310.031.322.25999992.3552.24237789
17140848002.2799999-0.02-0.872.32.322.23186670
17139984002.3-0.12-4.962.422.4252.29359278
17139120002.4200.002.382.482.32311022
17138256002.42-0.3-11.032.662.6722.3849999788130
17135664002.720.187.092.632.75999992.57596990
17134800002.54-0.07-2.682.622.6652.5299999205583
17133936002.61-0.05-1.882.612.712.5639452320