Nine Energy Service Inc (NEJ)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.205 | -12.8125 | 1.6 | 1.691 | 1.29 | 12599 | 1.43778747 | DE |
| 4 | 0.302 | 27.6303751144 | 1.093 | 1.691 | 1.093 | 9221 | 1.3818938 | DE |
| 12 | 0.48 | 52.4590163934 | 0.915 | 1.754 | 0.856 | 5241 | 1.34268721 | DE |
| 26 | -0.374 | -21.1418880724 | 1.769 | 1.769 | 0.7765 | 4312 | 1.28064084 | DE |
| 52 | -0.815 | -36.8778280543 | 2.21 | 2.82 | 0.7765 | 3067 | 1.39862152 | DE |
| 156 | -2.9389999 | -67.8126434659 | 4.3339999 | 4.548 | 0.7765 | 2520 | 1.60248203 | DE |
| 260 | -2.9389999 | -67.8126434659 | 4.3339999 | 4.548 | 0.7765 | 2520 | 1.60248203 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738099620 | 1.399 | 0.04 | 2.64 | 1.29 | 1.399 | 1.29 | 3400 |
| 1738013220 | 1.363 | -0.07 | -5.08 | 1.397 | 1.397 | 1.325 | 13514 |
| 1737754020 | 1.436 | -0.14 | -8.77 | 1.578 | 1.578 | 1.436 | 950 |
| 1737667620 | 1.574 | 0.14 | 9.99 | 1.428 | 1.641 | 1.371 | 10144 |
| 1737581220 | 1.431 | 0 | 0.07 | 1.6 | 1.691 | 1.3919999 | 34989 |
| 1737494820 | 1.43 | 0.24 | 19.97 | 1.213 | 1.671 | 1.213 | 27368 |
| 1737408420 | 1.192 | 0.04 | 3.38 | 1.159 | 1.192 | 1.159 | 2950 |
| 1737149220 | 1.153 | -0.08 | -6.11 | 1.153 | 1.153 | 1.153 | 5180 |
| 1737062820 | 1.228 | 0 | 0.00 | 1.228 | 1.228 | 1.228 | 0 |
| 1736976420 | 1.228 | 0 | 0.00 | 1.228 | 1.228 | 1.228 | 0 |
| 1736890020 | 1.228 | -0.05 | -3.91 | 1.193 | 1.228 | 1.193 | 2487 |
| 1736803620 | 1.278 | -0.07 | -5.33 | 1.278 | 1.278 | 1.278 | 2267 |
| 1736544420 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1736458020 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1736371620 | 1.35 | 0.17 | 14.31 | 1.274 | 1.35 | 1.274 | 1200 |
| 1736285220 | 1.181 | -0.01 | -1.17 | 1.181 | 1.181 | 1.181 | 400 |
| 1736198820 | 1.195 | -0.12 | -9.40 | 1.296 | 1.296 | 1.195 | 1800 |
| 1735939620 | 1.319 | 0.09 | 7.24 | 1.671 | 1.671 | 1.28 | 31370 |
| 1735853220 | 1.23 | 0.23 | 23.00 | 1.093 | 1.23 | 1.093 | 300 |
| 1735594020 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1735334820 | 1 | 0.144 | 16.82 | 1 | 1 | 1 | 200 |
| 1734989220 | 0.856 | 0 | 0.00 | 0.856 | 0.856 | 0.856 | 0 |
| 1734730020 | 0.856 | 0 | 0.00 | 0.856 | 0.856 | 0.856 | 0 |
| 1734643620 | 0.856 | -0.0875 | -9.27 | 0.856 | 0.856 | 0.856 | 700 |
| 1734557220 | 0.9435 | -0.1125 | -10.65 | 0.9435 | 0.9435 | 0.9435 | 860 |
| 1734470820 | 1.056 | 0 | 0.00 | 1.056 | 1.056 | 1.056 | 0 |
| 1734384420 | 1.056 | 0.04 | 4.24 | 1.056 | 1.056 | 1.056 | 5000 |
| 1734125220 | 1.0129999 | -0.2 | -16.28 | 1.094 | 1.094 | 1.0129999 | 1600 |
| 1734038820 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1733952420 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1733866020 | 1.21 | -0.05 | -3.89 | 1.21 | 1.21 | 1.21 | 135 |
| 1733779620 | 1.2589999 | -0.18 | -12.63 | 1.2589999 | 1.2589999 | 1.2589999 | 2000 |
| 1733520420 | 1.441 | 0 | 0.00 | 1.441 | 1.441 | 1.441 | 0 |
| 1733434020 | 1.441 | -0.19 | -11.60 | 1.441 | 1.441 | 1.441 | 1000 |
| 1733347620 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1733261220 | 1.6299999 | -0.07 | -4.12 | 1.6299999 | 1.6299999 | 1.6299999 | 920 |
| 1733174820 | 1.7 | -0.05 | -3.08 | 1.677 | 1.739 | 1.677 | 7052 |
| 1732915620 | 1.754 | 0.22 | 14.64 | 1.754 | 1.754 | 1.754 | 200 |
| 1732829220 | 1.53 | 0.17 | 12.50 | 1.53 | 1.53 | 1.53 | 135 |
| 1732742820 | 1.36 | -0.11 | -7.67 | 1.36 | 1.36 | 1.36 | 400 |
| 1732656420 | 1.473 | 0 | 0.00 | 1.473 | 1.473 | 1.473 | 0 |
| 1732570020 | 1.473 | 0.32 | 28.09 | 1.521 | 1.55 | 1.473 | 1502 |
| 1732310820 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1732224420 | 1.1499999 | 0.04 | 3.23 | 1.1499999 | 1.1499999 | 1.1499999 | 7913 |
| 1732138020 | 1.114 | 0.01 | 1.09 | 1.114 | 1.114 | 1.114 | 375 |
| 1732051620 | 1.102 | -0.01 | -0.81 | 1.102 | 1.102 | 1.102 | 1500 |
| 1731965220 | 1.111 | -0.18 | -13.88 | 1.111 | 1.111 | 1.111 | 375 |
| 1731706020 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1731619620 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1731533220 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1731446820 | 1.29 | 0.02 | 1.90 | 1.28 | 1.29 | 1.28 | 4085 |
| 1731360420 | 1.266 | -0.03 | -2.62 | 1.327 | 1.407 | 1.266 | 5372 |
| 1731101220 | 1.3 | 0.06 | 4.59 | 1.312 | 1.312 | 1.3 | 2300 |
| 1731014760 | 1.243 | 0.16 | 14.77 | 1.27 | 1.45 | 1.03 | 9625 |
| 1730928360 | 1.083 | 0.12 | 12.58 | 0.915 | 1.083 | 0.915 | 7600 |
| 1730841960 | 0.962 | 0 | 0.00 | 0.962 | 0.962 | 0.962 | 0 |
| 1730755560 | 0.962 | 0.1855 | 23.89 | 0.962 | 0.962 | 0.962 | 1057 |
| 1730496360 | 0.7765 | 0 | 0.00 | 0.7765 | 0.7765 | 0.7765 | 0 |
| 1730409960 | 0.7765 | 0 | 0.00 | 0.7765 | 0.7765 | 0.7765 | 0 |
| 1730323560 | 0.7765 | -0.0025 | -0.32 | 0.7765 | 0.7765 | 0.7765 | 6310 |
| 1730237160 | 0.779 | -0.0255 | -3.17 | 0.779 | 0.779 | 0.779 | 187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
