ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

NINE Nine Energy Service Inc

2.11
-0.05 (-2.31%)
After Hours
Last Updated: 18:30:00
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Nine Energy Service Inc NINE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -2.31% 2.11 18:30:00
Open Price Low Price High Price Close Price Prev Close
2.19 2.10 2.205 2.11 2.16
more quote information »

NINE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.142.29122.102.20492,899-0.03-1.40%
1 Month2.362.722.102.34559,120-0.25-10.59%
3 Months2.173.05451.982.45769,999-0.06-2.76%
6 Months4.054.921.7853.02803,347-1.94-47.90%
1 Year9.5710.691.7854.11889,554-7.46-77.95%
3 Years3.4117.100.7945.171,000,781-1.30-38.12%
5 Years25.9126.690.385.17702,118-23.80-91.86%

NINE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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% 2.30 2.31 2.11 594,218
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
Feb 02 2024 2.25 -0.20 -8.16% 2.38 2.40 2.205 642,160
Feb 01 2024 2.45 0.04 1.66% 2.42 2.5598 2.3601 694,558
Jan 31 2024 2.41 -0.21 -8.02% 2.67 2.67 2.40 658,149
Jan 30 2024 2.62 -0.03 -1.13% 2.61 2.65 2.51 457,378
Jan 29 2024 2.65 0.05 1.92% 2.59 2.66 2.47 504,129
Jan 26 2024 2.60 0.03 1.17% 2.57 2.72 2.51 565,018
Jan 25 2024 2.57 0.15 6.20% 2.44 2.58 2.38 998,548
Jan 24 2024 2.42 0.13 5.68% 2.36 2.4251 2.315 777,349
Jan 23 2024 2.29 -0.09 -3.78% 2.39 2.465 2.255 865,174
Jan 22 2024 2.38 0.04 1.71% 2.35 2.41 2.31 914,444
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock