Nine Energy Service, Inc. Common Stock (NINE)

7.4700
+0.0700 (0.95%)
NYSE · Last Trade: Nov 3rd, 11:09 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nine Energy Service, Inc. Common Stock (NINE)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20267.297.657.297.4711,2997.47
11/02/20268.108.397.007.4064,6137.40
10/30/20267.938.047.807.847,1077.84
10/29/20268.158.157.817.8616,0807.86
10/28/20267.828.157.718.147,6828.14
10/27/20267.797.937.727.8412,1247.84
10/26/20267.507.947.507.9412,7827.94
10/23/20267.677.877.677.7028,6707.70
10/22/20268.258.257.667.6652,7367.66
10/21/20268.508.508.138.3420,1148.34
10/20/20268.258.638.258.4912,1908.49
10/19/20268.268.617.818.1924,2088.19
10/16/20268.288.447.998.3928,5918.39
10/15/20268.028.337.758.3020,1348.30
10/14/20267.998.107.857.9912,8547.99
10/13/20267.858.147.757.9515,7037.95
10/12/20267.758.127.758.0315,8088.03
10/09/20267.878.077.607.7425,8407.74
10/08/20267.948.097.827.8240,0437.82
10/07/20267.918.057.537.9925,2137.99
10/06/20267.928.007.527.9734,8797.97
10/05/20267.578.067.467.9225,4667.92
10/02/20267.397.927.337.5664,0227.56
10/01/20267.507.837.427.4227,2327.42
9/30/20267.508.547.457.48124,7707.48
9/29/20268.258.367.677.6745,2547.67
9/28/20268.688.898.318.3319,4148.33
9/25/20268.598.868.548.6036,3498.60
9/24/20268.959.038.558.6346,1688.63
9/23/20269.149.348.908.9624,6608.96
9/22/20269.089.698.929.1487,0869.14
9/21/202610.5510.609.269.42129,1799.42
9/18/202610.1010.5910.1010.5548,03410.55
9/17/202610.0110.569.9510.0130,11610.01
9/16/202610.1110.489.919.9146,5059.91
9/15/202610.3110.5710.2210.2445,72010.24
9/14/202610.5110.7010.2310.2468,98710.24
9/11/202610.3710.7110.0210.5175,79910.51
9/10/20269.8310.359.8310.2531,93810.25
9/09/202610.4010.489.799.7932,2679.79
9/08/202610.3110.6410.2010.2019,14010.20
9/04/202610.4510.7010.2110.2530,62310.25
9/03/202610.6010.7310.2910.2920,27310.29
9/02/202610.3410.8310.3310.6444,06010.64
9/01/202610.8010.9610.4310.4373,16010.43
8/31/202610.8011.0010.6410.6427,37110.64
8/28/202610.5410.9410.3610.6450,14810.64
8/27/202610.4910.9010.3910.5558,54810.55
8/26/202610.4711.0110.3610.4543,06610.45
8/25/202610.8710.9310.3310.5687,97010.56
8/24/202611.7511.9810.6510.91166,23810.91
8/21/202610.5012.7210.4711.55968,72611.55
8/20/202610.5510.8910.1510.1831,05610.18
8/19/202610.2411.0610.1410.5528,68810.55
8/18/202610.8311.2510.1310.1314,50910.13
8/17/202610.8111.2010.6811.1854,99611.18
8/14/202610.2711.0010.2710.7916,70910.79
8/13/202610.7310.9610.1710.1785,49310.17
8/12/202610.2810.7310.2310.6423,17310.64
8/11/202610.4910.5610.1910.4513,45110.45
8/10/202610.1910.8810.0710.4966,18010.49
8/07/202610.4210.7510.0610.1628,96110.16
8/06/20269.5810.719.0010.43255,26210.43
8/05/202611.7611.7610.8911.2235,46811.22
8/04/202611.0712.4010.9611.8258,23211.82