Nine Energy Service Inc (NINE) Historical Stock Data

3.24 ↑0.17 (5.54%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, NINE is up 0.59% a day on average. There have been 15 days where Nine Energy Service Inc closed green and 15 days where NINE closed red.

DateOpenCloseChangeLowHighVolume
2022-05-273.073.24↑$0.17 (5.54%)3.023.381.70M
2022-05-262.893.07↑$0.18 (6.23%)2.843.20477.24K
2022-05-252.722.87↑$0.15 (5.51%)2.712.92239.22K
2022-05-242.792.70↓$0.09 (-3.23%)2.682.84265.68K
2022-05-232.922.83↓$0.09 (-3.08%)2.702.95328.22K
2022-05-202.952.87↓$0.08 (-2.71%)2.833.08280.26K
2022-05-192.802.92↑$0.12 (4.29%)2.753.03487.01K
2022-05-183.102.95↓$0.15 (-4.84%)2.873.17607.74K
2022-05-173.103.04↓$0.06 (-1.94%)3.013.31827.05K
2022-05-162.793.06↑$0.27 (9.68%)2.793.241.65M
2022-05-132.762.84↑$0.08 (2.90%)2.742.89315.69K
2022-05-122.562.70↑$0.14 (5.47%)2.432.70518.42K
2022-05-112.722.67↓$0.05 (-1.84%)2.632.89613.66K
2022-05-102.792.70↓$0.09 (-3.23%)2.602.99502.02K
2022-05-092.802.78↓$0.02 (-0.71%)2.752.93520.35K
2022-05-062.813.09↑$0.28 (9.96%)2.713.15637.85K
2022-05-053.362.89↓$0.47 (-13.99%)2.743.441.53M
2022-05-042.953.24↑$0.29 (9.83%)2.803.271.45M
2022-05-032.702.80↑$0.10 (3.70%)2.672.90693.14K
2022-05-022.642.73↑$0.09 (3.41%)2.582.74373.97K
2022-04-292.792.65↓$0.14 (-5.02%)2.642.85328.89K
2022-04-282.662.79↑$0.13 (4.89%)2.522.84481.14K
2022-04-272.442.67↑$0.23 (9.43%)2.352.67504.34K
2022-04-262.572.46↓$0.11 (-4.28%)2.452.67649.05K
2022-04-252.542.57↑$0.03 (1.18%)2.452.70797.42K
2022-04-222.802.77↓$0.03 (-1.07%)2.672.92438.34K
2022-04-213.112.82↓$0.29 (-9.32%)2.783.19872.03K
2022-04-203.083.08↑$0.00 (0.00%)2.953.17524.61K
2022-04-193.183.04↓$0.14 (-4.40%)2.923.241.08M
2022-04-183.423.26↓$0.16 (-4.68%)3.153.501.72M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$NINE Ride this train. You won't regret.

0 Like Report