Nine Energy Service Inc (NINE) Historical Stock Data

2.42 ↓0.30 (-11.03%)

As of April 22, 2024, 3:55pm EST.

Historical Data

In the past 30 trading days, NINE is down -0.05% a day on average. There have been 17 days where Nine Energy Service Inc closed green and 13 days where NINE closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-22	2.66	2.42	↓$0.24 (-9.02%)	2.39	2.67	788.14K
2024-04-19	2.63	2.72	↑$0.09 (3.42%)	2.57	2.76	597.25K
2024-04-18	2.62	2.54	↓$0.08 (-3.05%)	2.53	2.67	205.58K
2024-04-17	2.61	2.61	↑$0.00 (0.00%)	2.56	2.71	452.36K
2024-04-16	2.75	2.66	↓$0.09 (-3.27%)	2.52	2.77	768.88K
2024-04-15	2.82	2.80	↓$0.02 (-0.71%)	2.77	3.04	0.98M
2024-04-12	2.97	2.82	↓$0.15 (-5.05%)	2.73	3.26	2.76M
2024-04-11	2.99	2.85	↓$0.14 (-4.68%)	2.83	2.99	412.25K
2024-04-10	2.86	2.96	↑$0.10 (3.50%)	2.77	3.02	616.69K
2024-04-09	2.86	2.92	↑$0.06 (2.10%)	2.79	3.11	1.60M
2024-04-08	2.63	2.87	↑$0.24 (9.13%)	2.57	2.96	1.20M
2024-04-05	2.43	2.60	↑$0.17 (7.00%)	2.35	2.67	0.91M
2024-04-04	2.55	2.42	↓$0.13 (-5.10%)	2.36	2.58	635.94K
2024-04-03	2.38	2.53	↑$0.15 (6.30%)	2.37	2.56	850.43K
2024-04-02	2.25	2.38	↑$0.13 (5.78%)	2.18	2.47	1.12M
2024-04-01	2.27	2.22	↓$0.05 (-2.20%)	2.17	2.30	405.75K
2024-03-29	2.28	2.24	↓$0.04 (-1.75%)	2.22	2.39	375.46K
2024-03-28	2.28	2.24	↓$0.04 (-1.75%)	2.22	2.39	375.46K
2024-03-27	2.10	2.26	↑$0.16 (7.62%)	2.07	2.26	591.86K
2024-03-26	2.20	2.12	↓$0.08 (-3.64%)	2.11	2.20	276.05K
2024-03-25	2.16	2.16	↑$0.00 (0.00%)	2.12	2.27	407.83K
2024-03-22	2.15	2.18	↑$0.03 (1.40%)	2.10	2.21	501.56K
2024-03-21	2.18	2.18	↑$0.00 (0.00%)	2.16	2.24	199.30K
2024-03-20	2.15	2.19	↑$0.04 (1.86%)	2.13	2.23	341.46K
2024-03-19	2.16	2.17	↑$0.01 (0.46%)	2.13	2.27	538.33K
2024-03-18	2.17	2.17	↑$0.00 (0.00%)	2.08	2.18	265.75K
2024-03-15	2.14	2.14	↑$0.00 (0.00%)	2.11	2.20	486.05K
2024-03-14	2.19	2.12	↓$0.07 (-3.20%)	2.03	2.19	633.89K
2024-03-13	2.12	2.18	↑$0.06 (2.83%)	2.12	2.25	394.48K
2024-03-12	2.34	2.12	↓$0.22 (-9.40%)	2.08	2.34	0.98M