Nine Energy Service Inc (NINE) Historical Stock Data

0.49 ↑0.03 (5.43%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NINE is up 0.34% a day on average. There have been 16 days where Nine Energy Service Inc closed green and 14 days where NINE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	0.46	0.49	↑$0.03 (5.43%)	0.46	0.51	1.72M
2025-12-04	0.45	0.46	↑$0.01 (2.22%)	0.45	0.47	526.88K
2025-12-03	0.44	0.44	↑$0.00 (0.59%)	0.42	0.45	541.41K
2025-12-02	0.42	0.44	↑$0.02 (4.70%)	0.42	0.46	772.53K
2025-12-01	0.47	0.44	↓$0.03 (-5.89%)	0.44	0.48	397.20K
2025-11-28	0.47	0.46	↓$0.00 (-0.54%)	0.45	0.49	270.75K
2025-11-26	0.42	0.45	↑$0.03 (7.94%)	0.42	0.46	365.22K
2025-11-25	0.40	0.43	↑$0.03 (7.26%)	0.40	0.43	454.53K
2025-11-24	0.42	0.41	↓$0.01 (-2.79%)	0.40	0.42	471.26K
2025-11-21	0.39	0.40	↑$0.01 (1.74%)	0.37	0.40	866.26K
2025-11-20	0.41	0.37	↓$0.04 (-10.11%)	0.37	0.44	1.35M
2025-11-19	0.41	0.41	↓$0.01 (-2.06%)	0.40	0.44	750.59K
2025-11-18	0.43	0.43	↑$0.00 (0.14%)	0.41	0.44	751.09K
2025-11-17	0.47	0.42	↓$0.05 (-10.33%)	0.42	0.47	592.55K
2025-11-14	0.41	0.45	↑$0.04 (10.67%)	0.41	0.45	0.94M
2025-11-13	0.45	0.43	↓$0.02 (-5.53%)	0.42	0.48	1.56M
2025-11-12	0.47	0.47	↓$0.00 (-0.66%)	0.46	0.50	2.12M
2025-11-11	0.49	0.51	↑$0.02 (3.99%)	0.49	0.52	1.50M
2025-11-10	0.50	0.50	↑$0.00 (0.10%)	0.45	0.52	1.97M
2025-11-07	0.50	0.50	↑$0.00 (0.02%)	0.47	0.51	2.06M
2025-11-06	0.56	0.50	↓$0.06 (-10.23%)	0.49	0.56	4.86M
2025-11-05	0.50	0.61	↑$0.11 (21.66%)	0.48	0.62	7.68M
2025-11-04	0.52	0.50	↓$0.02 (-4.38%)	0.49	0.55	1.56M
2025-11-03	0.56	0.55	↓$0.01 (-2.50%)	0.53	0.58	1.37M
2025-10-31	0.64	0.56	↓$0.08 (-13.02%)	0.55	0.65	3.47M
2025-10-30	0.68	0.70	↑$0.02 (2.94%)	0.68	0.75	1.62M
2025-10-29	0.68	0.72	↑$0.04 (5.44%)	0.68	0.76	0.96M
2025-10-28	0.74	0.71	↓$0.03 (-3.74%)	0.70	0.78	1.02M
2025-10-27	0.66	0.73	↑$0.08 (11.79%)	0.62	0.74	2.88M
2025-10-24	0.71	0.67	↓$0.03 (-4.82%)	0.66	0.73	2.65M