Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nine Energy Service, Inc. Common Stock (NY:NINE)

0.4748 -0.0002 (-0.04%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 0.5200 0.5298 0.4709 0.4750 710,322 -0.04(-7.44%)
May 29, 2025 0.5335 0.5486 0.5040 0.5132 529,358 -0.02(-3.32%)
May 28, 2025 0.5247 0.5571 0.5224 0.5308 456,724 +0.00(+0.47%)
May 27, 2025 0.5217 0.5399 0.5100 0.5283 350,151 +0.01(+1.44%)
May 23, 2025 0.5539 0.5561 0.5081 0.5208 499,776 -0.01(-2.44%)
May 22, 2025 0.5000 0.5485 0.5000 0.5338 544,042 +0.03(+5.45%)
May 21, 2025 0.5985 0.6089 0.5052 0.5062 1,339,975 -0.06(-10.20%)
May 20, 2025 0.5600 0.5809 0.5600 0.5637 845,108 +0.00(+0.25%)
May 19, 2025 0.6100 0.6130 0.5510 0.5623 822,763 -0.05(-8.27%)
May 16, 2025 0.6200 0.6330 0.6100 0.6130 473,137 -0.02(-3.30%)
May 15, 2025 0.6850 0.6946 0.6200 0.6339 1,116,412 -0.06(-8.32%)
May 14, 2025 0.7200 0.7450 0.6840 0.6914 1,350,679 -0.02(-3.02%)
May 13, 2025 0.7000 0.7400 0.6573 0.7129 1,052,865 +0.02(+2.68%)
May 12, 2025 0.7000 0.7503 0.6800 0.6943 914,299 +0.02(+2.33%)
May 09, 2025 0.7300 0.7300 0.6500 0.6785 1,369,057 -0.02(-3.07%)
May 08, 2025 0.6200 0.7143 0.6134 0.7000 1,683,238 +0.09(+14.12%)
May 07, 2025 0.7500 0.7696 0.6017 0.6134 2,103,426 -0.14(-18.22%)
May 06, 2025 0.7900 0.8107 0.7500 0.7501 664,249 -0.04(-4.87%)
May 05, 2025 0.9000 0.9021 0.7824 0.7885 781,686 -0.10(-11.75%)
May 02, 2025 0.8736 0.9078 0.8600 0.8935 530,919 +0.04(+4.87%)
May 01, 2025 0.8000 0.8595 0.8000 0.8520 432,800 +0.02(+2.58%)
Apr 30, 2025 0.8600 0.8600 0.8000 0.8306 381,051 +0.00(+0.18%)
Apr 29, 2025 0.8100 0.8407 0.8064 0.8291 170,735 +0.00(+0.16%)
Apr 28, 2025 0.8400 0.8885 0.8200 0.8278 370,512 +0.01(+0.94%)
Apr 25, 2025 0.8012 0.8451 0.8012 0.8201 380,353 +0.02(+2.51%)
Apr 24, 2025 0.8000 0.8300 0.7700 0.8000 447,283 +0.03(+3.65%)
Apr 23, 2025 0.7900 0.8000 0.7457 0.7718 377,536 +0.02(+2.25%)
Apr 22, 2025 0.7500 0.7844 0.7328 0.7548 334,955 +0.00(+0.19%)
Apr 21, 2025 0.8200 0.8200 0.7411 0.7534 399,588 -0.04(-4.85%)
Apr 17, 2025 0.7500 0.8470 0.7400 0.7918 595,883 +0.07(+9.23%)
Apr 16, 2025 0.7200 0.7458 0.7195 0.7249 524,848 -0.00(-0.30%)
Apr 15, 2025 0.7800 0.8053 0.7220 0.7271 624,638 -0.05(-6.30%)
Apr 14, 2025 0.8400 0.8529 0.7620 0.7760 970,424 -0.03(-4.20%)
Apr 11, 2025 0.8500 0.8625 0.8031 0.8100 723,779 -0.01(-1.52%)
Apr 10, 2025 0.9000 0.9200 0.8031 0.8225 702,477 -0.11(-11.34%)
Apr 09, 2025 0.9000 0.9899 0.8221 0.9277 2,383,718 +0.03(+2.93%)
Apr 08, 2025 0.9700 0.9800 0.9000 0.9013 381,928 -0.02(-2.03%)
Apr 07, 2025 0.9500 1.020 0.8526 0.9200 866,748 -0.04(-4.17%)
Apr 04, 2025 1.010 1.020 0.9500 0.9600 1,457,250 -0.08(-7.69%)
Apr 03, 2025 1.100 1.100 1.020 1.040 1,131,426 -0.12(-10.34%)
Apr 02, 2025 1.130 1.195 1.130 1.160 351,354 +0.02(+1.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.