Canada markets close in 3 hours 49 minutes

Nine Energy Service, Inc. (NINE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.0850-0.1350 (-6.08%)
As of 12:11PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20242.22002.24001.98002.08502.0850885,331
May 06, 20242.25002.30002.21002.22002.2200328,300
May 03, 20242.13002.25002.12002.20002.2000442,900
May 02, 20242.15002.16002.09002.12002.1200259,100
May 01, 20242.16002.20002.09502.10002.1000580,200
Apr 30, 20242.27002.30002.15502.16002.1600457,800
Apr 29, 20242.32002.37102.26502.29002.2900259,900
Apr 26, 20242.26002.35502.24002.31002.3100237,800
Apr 25, 20242.29002.32002.23002.28002.2800187,600
Apr 24, 20242.42002.42502.29002.30002.3000359,300
Apr 23, 20242.38002.48002.32002.42002.4200311,000
Apr 22, 20242.66002.67202.38502.42002.4200788,100
Apr 19, 20242.63002.76002.57002.72002.7200597,000
Apr 18, 20242.62002.66502.53002.54002.5400205,600
Apr 17, 20242.61002.71002.56402.61002.6100452,300
Apr 16, 20242.75002.77002.52002.66002.6600768,900
Apr 15, 20242.82003.04002.77002.80002.8000980,600
Apr 12, 20242.97003.26002.73002.82002.82002,760,900
Apr 11, 20242.99002.99002.82502.85002.8500412,300
Apr 10, 20242.86003.01502.77002.96002.9600616,800
Apr 09, 20242.86003.11002.79002.92002.92001,600,400
Apr 08, 20242.63002.95502.57202.87002.87001,202,900
Apr 05, 20242.43002.67002.35002.60002.6000909,800
Apr 04, 20242.55002.57502.36002.42002.4200636,400
Apr 03, 20242.38002.56002.37002.53002.5300851,000
Apr 02, 20242.25002.46502.18002.38002.38001,115,600
Apr 01, 20242.27002.30002.17002.22002.2200405,700
Mar 28, 20242.28002.39002.22002.24002.2400375,500
Mar 27, 20242.10002.26002.07002.26002.2600591,800
Mar 26, 20242.20002.20002.10502.12002.1200276,000
Mar 25, 20242.16002.27002.12002.16002.1600407,700
Mar 22, 20242.15002.21002.10002.18002.1800501,600
Mar 21, 20242.18002.24002.16002.18002.1800199,300
Mar 20, 20242.15002.23002.13002.19002.1900341,500
Mar 19, 20242.16002.26902.13002.17002.1700538,500
Mar 18, 20242.17002.17502.08302.17002.1700265,700
Mar 15, 20242.14002.20002.11002.14002.1400485,500
Mar 14, 20242.19002.19002.03002.12002.1200633,900
Mar 13, 20242.12002.25002.12002.18002.1800394,500
Mar 12, 20242.34002.34002.08002.12002.1200979,800
Mar 11, 20242.23002.38002.17002.36002.3600827,900
Mar 08, 20242.06002.40002.04002.22002.22001,677,900
Mar 07, 20242.11002.15101.97001.98001.9800810,000
Mar 06, 20242.12002.15002.06002.08002.0800413,000
Mar 05, 20242.04002.16002.01002.13002.1300316,500
Mar 04, 20242.25002.26002.03002.04002.0400620,900
Mar 01, 20242.18002.29002.15002.26002.2600566,100
Feb 29, 20242.15002.24502.12702.17002.1700399,300
Feb 28, 20242.04002.18002.04002.14002.1400293,300
Feb 27, 20242.09002.09902.02002.08002.0800319,600
Feb 26, 20242.06002.15002.02002.06002.0600489,900
Feb 23, 20242.10002.11001.97002.08002.0800716,300
Feb 22, 20242.12002.19002.08002.15002.1500455,900
Feb 21, 20242.19002.20502.10002.11002.1100333,400
Feb 20, 20242.27002.27002.13002.16002.1600477,600
Feb 16, 20242.20002.29102.19002.28002.2800369,700
Feb 15, 20242.10002.26002.10002.25002.2500637,600
Feb 14, 20242.14002.20302.10002.10002.1000486,500
Feb 13, 20242.30002.30002.11002.13002.1300594,200
Feb 12, 20242.22002.37002.20002.33002.3300552,900
Feb 09, 20242.16002.24002.16002.22002.2200437,000
Feb 08, 20242.13002.26002.12002.19002.1900334,700
Feb 07, 20242.24002.25002.10002.12002.1200448,600
Feb 06, 20242.24002.26902.16002.19002.1900558,600
Feb 05, 20242.23002.30502.16002.25002.2500437,600
Feb 02, 20242.38002.40002.20502.25002.2500642,200
Feb 01, 20242.42002.56002.36002.45002.4500696,600
Jan 31, 20242.67002.67002.40002.41002.4100658,100
Jan 30, 20242.61002.65002.51002.62002.6200457,400
Jan 29, 20242.59002.66002.47002.65002.6500504,100
Jan 26, 20242.57002.72002.51002.60002.6000565,000
Jan 25, 20242.44002.58002.38002.57002.57001,000,100
Jan 24, 20242.36002.42502.31502.42002.4200777,600
Jan 23, 20242.39002.46502.25502.29002.2900865,200
Jan 22, 20242.35002.41002.31002.38002.3800915,100
Jan 19, 20242.28002.36002.25002.34002.3400740,600
Jan 18, 20242.38002.42002.22002.30002.3000706,500
Jan 17, 20242.36002.50502.32502.36002.3600622,000
Jan 16, 20242.56002.64002.31502.35002.35001,110,400
Jan 12, 20242.67002.83902.52002.58002.58001,102,700
Jan 11, 20242.61002.70502.55302.58002.5800830,000
Jan 10, 20242.70002.71002.48002.58002.5800829,500
Jan 09, 20242.68002.74002.59002.68002.6800526,700
Jan 08, 20242.61002.69002.40002.69002.6900963,400
Jan 05, 20242.58002.83502.56002.68002.68001,007,900
Jan 04, 20242.72002.73002.50002.53002.5300939,300
Jan 03, 20242.77002.84002.61502.70002.70001,075,400
Jan 02, 20242.75003.02002.72302.77002.77001,674,600
Dec 29, 20232.80002.84002.67002.68002.6800708,600
Dec 28, 20232.83002.91002.74502.79002.79001,010,600
Dec 27, 20232.91002.95902.81002.82002.8200745,500
Dec 26, 20232.69003.05502.67502.91002.91001,769,800
Dec 22, 20232.69002.75002.61002.63002.6300728,600
Dec 21, 20232.75002.81002.48702.69002.69001,147,300
Dec 20, 20232.53002.98002.53002.68002.68002,392,600
Dec 19, 20232.34002.53002.34002.50002.5000591,600
Dec 18, 20232.27002.37002.24002.31002.3100613,000
Dec 15, 20232.26002.28002.15002.23002.2300573,500
Dec 14, 20232.28002.39002.19002.22002.2200939,200
Dec 13, 20232.06002.24901.99502.22002.2200905,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...