New Zealand markets close in 1 hour 45 minutes

Nine Energy Service, Inc. (NINE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.7600+0.1600 (+10.00%)
At close: 04:00PM EDT
1.7600 0.00 (0.00%)
After hours: 07:57PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20241.60001.79001.58001.76001.76001,213,500
24 Jun 20241.43001.61001.41001.60001.6000733,400
21 Jun 20241.44001.48001.40001.43001.4300253,100
20 Jun 20241.46001.49501.41501.45001.4500244,200
18 Jun 20241.49001.62001.46001.48001.4800614,700
17 Jun 20241.43001.51001.42001.48001.4800348,400
14 Jun 20241.47001.52001.37001.48001.4800811,400
13 Jun 20241.42001.50001.40001.49001.4900482,200
12 Jun 20241.59001.59001.42101.45001.45001,846,300
11 Jun 20241.57001.57001.53001.56001.5600229,900
10 Jun 20241.54001.59001.50001.57001.5700627,300
07 Jun 20241.57001.60001.51001.55001.5500338,100
06 Jun 20241.59001.68001.55501.58001.58001,930,300
05 Jun 20241.60001.65001.55001.58001.5800580,500
04 Jun 20241.75001.79001.58001.60001.6000869,300
03 Jun 20241.71001.81001.57001.73001.73001,754,700
31 May 20241.70001.75001.60001.69001.69001,059,100
30 May 20241.60001.71501.59001.68001.6800540,900
29 May 20241.69001.69001.61001.63001.6300509,200
28 May 20241.61001.74501.61001.67001.6700814,300
24 May 20241.63001.70001.63001.66001.6600476,500
23 May 20241.75001.77001.63001.64001.6400569,600
22 May 20241.81001.83501.74001.75001.7500661,000
21 May 20241.87001.88001.83501.86001.8600507,900
20 May 20241.85001.92001.85001.91001.9100554,600
17 May 20241.80001.90001.79001.87001.8700847,800
16 May 20241.84001.86001.79001.82001.8200647,700
15 May 20241.97001.98001.82001.85001.85001,259,700
14 May 20241.84001.94001.84001.92001.9200743,000
13 May 20241.85001.92501.81001.82001.8200788,000
10 May 20241.98002.06501.85001.89001.8900796,000
09 May 20242.00002.03001.93001.95001.9500706,000
08 May 20242.06002.07001.94002.01002.0100940,700
07 May 20242.22002.24001.98002.08002.08001,172,600
06 May 20242.25002.30002.21002.22002.2200328,300
03 May 20242.13002.25002.12002.20002.2000442,900
02 May 20242.15002.16002.09002.12002.1200259,100
01 May 20242.16002.20002.09502.10002.1000580,200
30 Apr 20242.27002.30002.15502.16002.1600457,800
29 Apr 20242.32002.37102.26502.29002.2900259,900
26 Apr 20242.26002.35502.24002.31002.3100237,800
25 Apr 20242.29002.32002.23002.28002.2800187,600
24 Apr 20242.42002.42502.29002.30002.3000359,300
23 Apr 20242.38002.48002.32002.42002.4200311,000
22 Apr 20242.66002.67202.38502.42002.4200788,100
19 Apr 20242.63002.76002.57002.72002.7200597,000
18 Apr 20242.62002.66502.53002.54002.5400205,600
17 Apr 20242.61002.71002.56402.61002.6100452,300
16 Apr 20242.75002.77002.52002.66002.6600768,900
15 Apr 20242.82003.04002.77002.80002.8000980,600
12 Apr 20242.97003.26002.73002.82002.82002,760,900
11 Apr 20242.99002.99002.82502.85002.8500412,300
10 Apr 20242.86003.01502.77002.96002.9600616,800
09 Apr 20242.86003.11002.79002.92002.92001,600,400
08 Apr 20242.63002.95502.57202.87002.87001,202,900
05 Apr 20242.43002.67002.35002.60002.6000909,800
04 Apr 20242.55002.57502.36002.42002.4200636,400
03 Apr 20242.38002.56002.37002.53002.5300851,000
02 Apr 20242.25002.46502.18002.38002.38001,115,600
01 Apr 20242.27002.30002.17002.22002.2200405,700
28 Mar 20242.28002.39002.22002.24002.2400375,500
27 Mar 20242.10002.26002.07002.26002.2600591,800
26 Mar 20242.20002.20002.10502.12002.1200276,000
25 Mar 20242.16002.27002.12002.16002.1600407,700
22 Mar 20242.15002.21002.10002.18002.1800501,600
21 Mar 20242.18002.24002.16002.18002.1800199,300
20 Mar 20242.15002.23002.13002.19002.1900341,500
19 Mar 20242.16002.26902.13002.17002.1700538,500
18 Mar 20242.17002.17502.08302.17002.1700265,700
15 Mar 20242.14002.20002.11002.14002.1400485,500
14 Mar 20242.19002.19002.03002.12002.1200633,900
13 Mar 20242.12002.25002.12002.18002.1800394,500
12 Mar 20242.34002.34002.08002.12002.1200979,800
11 Mar 20242.23002.38002.17002.36002.3600827,900
08 Mar 20242.06002.40002.04002.22002.22001,677,900
07 Mar 20242.11002.15101.97001.98001.9800810,000
06 Mar 20242.12002.15002.06002.08002.0800413,000
05 Mar 20242.04002.16002.01002.13002.1300316,500
04 Mar 20242.25002.26002.03002.04002.0400620,900
01 Mar 20242.18002.29002.15002.26002.2600566,100
29 Feb 20242.15002.24502.12702.17002.1700399,300
28 Feb 20242.04002.18002.04002.14002.1400293,300
27 Feb 20242.09002.09902.02002.08002.0800319,600
26 Feb 20242.06002.15002.02002.06002.0600489,900
23 Feb 20242.10002.11001.97002.08002.0800716,300
22 Feb 20242.12002.19002.08002.15002.1500455,900
21 Feb 20242.19002.20502.10002.11002.1100333,400
20 Feb 20242.27002.27002.13002.16002.1600477,600
16 Feb 20242.20002.29102.19002.28002.2800369,700
15 Feb 20242.10002.26002.10002.25002.2500637,600
14 Feb 20242.14002.20302.10002.10002.1000486,500
13 Feb 20242.30002.30002.11002.13002.1300594,200
12 Feb 20242.22002.37002.20002.33002.3300552,900
09 Feb 20242.16002.24002.16002.22002.2200437,000
08 Feb 20242.13002.26002.12002.19002.1900334,700
07 Feb 20242.24002.25002.10002.12002.1200448,600
06 Feb 20242.24002.26902.16002.19002.1900558,600
05 Feb 20242.23002.30502.16002.25002.2500437,600
02 Feb 20242.38002.40002.20502.25002.2500642,200
01 Feb 20242.42002.56002.36002.45002.4500696,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...