Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NINE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 1.92 | -0.05 | -2.54% | 1.91 | 1.965 | 1.86 | 330,215 |
| Jul 25 2024 | 1.97 | 0.14 | 7.65% | 1.84 | 2.02 | 1.83 | 605,940 |
| Jul 24 2024 | 1.83 | -0.04 | -2.14% | 1.88 | 1.975 | 1.81 | 555,749 |
| Jul 23 2024 | 1.87 | 0.15 | 8.72% | 1.70 | 1.93 | 1.66 | 907,480 |
| Jul 22 2024 | 1.72 | 0.04 | 2.38% | 1.70 | 1.78 | 1.64 | 436,191 |
| Jul 19 2024 | 1.68 | -0.08 | -4.55% | 1.79 | 1.80 | 1.64 | 301,721 |
| Jul 18 2024 | 1.76 | -0.02 | -1.12% | 1.78 | 1.88 | 1.75 | 349,564 |
| Jul 17 2024 | 1.78 | 0.00 | 0.00% | 1.76 | 1.8774 | 1.7303 | 429,011 |
| Jul 16 2024 | 1.78 | -0.01 | -0.56% | 1.78 | 1.81 | 1.74 | 317,745 |
| Jul 15 2024 | 1.79 | 0.15 | 9.15% | 1.74 | 1.81 | 1.70 | 819,959 |
| Jul 12 2024 | 1.64 | -0.02 | -1.20% | 1.67 | 1.68 | 1.63 | 226,992 |
| Jul 11 2024 | 1.66 | 0.11 | 7.10% | 1.57 | 1.67 | 1.57 | 339,254 |
| Jul 10 2024 | 1.55 | 0.01 | 0.65% | 1.54 | 1.59 | 1.50 | 268,892 |
| Jul 09 2024 | 1.54 | -0.13 | -7.78% | 1.62 | 1.685 | 1.5001 | 589,622 |
| Jul 08 2024 | 1.67 | 0.00 | 0.00% | 1.66 | 1.705 | 1.65 | 163,237 |
| Jul 05 2024 | 1.67 | -0.03 | -1.76% | 1.69 | 1.71 | 1.66 | 176,044 |
| Jul 03 2024 | 1.70 | 0.00 | 0.00% | 1.71 | 1.7499 | 1.645 | 363,791 |
| Jul 02 2024 | 1.70 | 0.05 | 3.03% | 1.65 | 1.78 | 1.65 | 489,149 |
| Jul 01 2024 | 1.65 | -0.14 | -7.82% | 1.66 | 1.73 | 1.61 | 269,948 |
| Jun 28 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.79 | 0 |
| Jun 27 2024 | 1.79 | 0.07 | 4.07% | 1.71 | 1.87 | 1.70 | 805,514 |
| Jun 26 2024 | 1.72 | -0.04 | -2.27% | 1.78 | 1.805 | 1.67 | 765,646 |
| Jun 25 2024 | 1.76 | 0.16 | 10.00% | 1.60 | 1.79 | 1.5801 | 1,223,051 |
| Jun 24 2024 | 1.60 | 0.17 | 11.89% | 1.43 | 1.61 | 1.41 | 731,729 |
| Jun 21 2024 | 1.43 | -0.02 | -1.38% | 1.44 | 1.48 | 1.40 | 252,988 |
| Jun 20 2024 | 1.45 | -0.03 | -2.03% | 1.46 | 1.4951 | 1.415 | 244,046 |
| Jun 18 2024 | 1.48 | 0.00 | 0.00% | 1.49 | 1.62 | 1.46 | 614,685 |
| Jun 17 2024 | 1.48 | 0.00 | 0.00% | 1.43 | 1.51 | 1.42 | 347,916 |
| Jun 14 2024 | 1.48 | -0.01 | -0.67% | 1.47 | 1.52 | 1.37 | 811,395 |
| Jun 13 2024 | 1.49 | 0.04 | 2.76% | 1.42 | 1.50 | 1.40 | 482,228 |
| Jun 12 2024 | 1.45 | -0.11 | -7.05% | 1.59 | 1.59 | 1.4212 | 1,845,673 |
| Jun 11 2024 | 1.56 | -0.01 | -0.64% | 1.57 | 1.57 | 1.53 | 229,916 |
| Jun 10 2024 | 1.57 | 0.02 | 1.29% | 1.54 | 1.59 | 1.50 | 627,390 |
| Jun 07 2024 | 1.55 | -0.03 | -1.90% | 1.57 | 1.60 | 1.51 | 338,070 |
| Jun 06 2024 | 1.58 | 0.00 | 0.00% | 1.59 | 1.68 | 1.555 | 1,930,252 |
| Jun 05 2024 | 1.58 | -0.02 | -1.25% | 1.60 | 1.65 | 1.55 | 579,346 |
| Jun 04 2024 | 1.60 | -0.13 | -7.51% | 1.75 | 1.79 | 1.58 | 868,986 |
| Jun 03 2024 | 1.73 | 0.04 | 2.37% | 1.71 | 1.81 | 1.57 | 1,754,695 |
| May 31 2024 | 1.69 | 0.01 | 0.60% | 1.70 | 1.75 | 1.60 | 1,059,105 |
| May 30 2024 | 1.68 | 0.05 | 3.07% | 1.60 | 1.715 | 1.59 | 540,469 |
| May 29 2024 | 1.63 | -0.04 | -2.40% | 1.69 | 1.69 | 1.61 | 509,208 |
| May 28 2024 | 1.67 | 0.01 | 0.60% | 1.61 | 1.745 | 1.61 | 814,126 |
| May 24 2024 | 1.66 | 0.02 | 1.22% | 1.63 | 1.70 | 1.63 | 476,508 |
| May 23 2024 | 1.64 | -0.11 | -6.29% | 1.75 | 1.77 | 1.63 | 565,294 |
| May 22 2024 | 1.75 | -0.11 | -5.91% | 1.81 | 1.835 | 1.74 | 658,461 |
| May 21 2024 | 1.86 | -0.05 | -2.62% | 1.87 | 1.88 | 1.835 | 507,973 |
| May 20 2024 | 1.91 | 0.04 | 2.14% | 1.85 | 1.92 | 1.85 | 554,596 |
| May 17 2024 | 1.87 | 0.05 | 2.75% | 1.80 | 1.90 | 1.79 | 847,814 |
| May 16 2024 | 1.82 | -0.03 | -1.62% | 1.84 | 1.86 | 1.79 | 647,751 |
| May 15 2024 | 1.85 | -0.07 | -3.65% | 1.97 | 1.98 | 1.82 | 1,259,265 |
| May 14 2024 | 1.92 | 0.10 | 5.49% | 1.84 | 1.9399 | 1.84 | 741,853 |
| May 13 2024 | 1.82 | -0.07 | -3.70% | 1.85 | 1.925 | 1.81 | 787,947 |
| May 10 2024 | 1.89 | -0.06 | -3.08% | 1.98 | 2.065 | 1.85 | 796,070 |
| May 09 2024 | 1.95 | -0.06 | -2.99% | 2.00 | 2.03 | 1.93 | 704,673 |
| May 08 2024 | 2.01 | -0.07 | -3.37% | 2.06 | 2.0697 | 1.94 | 940,659 |
| May 07 2024 | 2.08 | -0.14 | -6.31% | 2.22 | 2.24 | 1.98 | 1,172,315 |
| May 06 2024 | 2.22 | 0.02 | 0.91% | 2.25 | 2.30 | 2.21 | 328,363 |
| 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 |
