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

NINE Nine Energy Service Inc

1.92
-0.05 (-2.54%)
Jul 26 2024 - Closed
Delayed by 15 minutes

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