ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

NINE Nine Energy Service Inc

2.92
0.10 (3.55%)
Pre Market
Last Updated: 08:46:02
Delayed by 15 minutes

NINE Historical Prices

Date Close Change Change (%) Open High Low Volume
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% 2.86 3.015 2.7702 616,675
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 2.35 909,787
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% 2.25 2.465 2.18 1,114,795
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 2.20 2.11 486,048
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% 2.30 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
Jan 19 2024 2.34 0.04 1.74% 2.28 2.36 2.25 740,561
Jan 18 2024 2.30 -0.06 -2.54% 2.38 2.42 2.22 706,512
Jan 17 2024 2.36 0.01 0.43% 2.36 2.505 2.325 622,112
Jan 16 2024 2.35 -0.23 -8.91% 2.56 2.64 2.315 1,110,458

Your Recent History

Delayed Upgrade Clock