Nine Energy Service Inc (NINE) Historical Stock Data

0.37 ↓0.01 (-3.26%)

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

Historical Data

In the past 30 trading days, NINE is down -1.18% a day on average. There have been 13 days where Nine Energy Service Inc closed green and 17 days where NINE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	0.37	0.37	↓$0.01 (-1.91%)	0.34	0.37	1.86M
2025-12-22	0.34	0.38	↑$0.04 (10.22%)	0.34	0.38	1.94M
2025-12-19	0.35	0.34	↓$0.01 (-1.71%)	0.33	0.35	1.38M
2025-12-18	0.38	0.34	↓$0.04 (-10.55%)	0.33	0.38	4.34M
2025-12-17	0.31	0.37	↑$0.06 (18.39%)	0.31	0.38	3.99M
2025-12-16	0.31	0.32	↑$0.01 (2.56%)	0.29	0.33	2.34M
2025-12-15	0.37	0.32	↓$0.05 (-12.26%)	0.31	0.37	2.58M
2025-12-12	0.38	0.35	↓$0.04 (-9.21%)	0.35	0.40	2.44M
2025-12-11	0.42	0.38	↓$0.04 (-9.79%)	0.38	0.43	1.65M
2025-12-10	0.44	0.41	↓$0.04 (-8.27%)	0.41	0.44	1.18M
2025-12-09	0.47	0.44	↓$0.03 (-6.23%)	0.44	0.47	538.50K
2025-12-08	0.50	0.43	↓$0.07 (-13.54%)	0.43	0.50	621.61K
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