Nine Energy Service Inc (NINE) Historical Stock Data
1.92 ↓0.05 (-2.54%)
As of July 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, NINE is up 1.24% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.91 | 1.92 | ↑$0.01 (0.52%) | 1.86 | 1.97 | 330.22K |
| 2024-07-25 | 1.84 | 1.97 | ↑$0.13 (7.07%) | 1.83 | 2.02 | 605.94K |
| 2024-07-24 | 1.88 | 1.83 | ↓$0.05 (-2.66%) | 1.81 | 1.98 | 555.75K |
| 2024-07-23 | 1.70 | 1.87 | ↑$0.17 (10.00%) | 1.66 | 1.93 | 0.91M |
| 2024-07-22 | 1.70 | 1.72 | ↑$0.02 (1.18%) | 1.64 | 1.78 | 436.19K |
| 2024-07-19 | 1.79 | 1.68 | ↓$0.11 (-6.15%) | 1.64 | 1.80 | 301.73K |
| 2024-07-18 | 1.78 | 1.76 | ↓$0.02 (-1.12%) | 1.75 | 1.88 | 349.86K |
| 2024-07-17 | 1.76 | 1.78 | ↑$0.02 (1.14%) | 1.73 | 1.88 | 429.01K |
| 2024-07-16 | 1.78 | 1.78 | ↑$0.00 (0.00%) | 1.74 | 1.81 | 317.75K |
| 2024-07-15 | 1.74 | 1.79 | ↑$0.05 (2.87%) | 1.70 | 1.81 | 819.96K |
| 2024-07-12 | 1.67 | 1.64 | ↓$0.03 (-1.80%) | 1.63 | 1.68 | 226.99K |
| 2024-07-11 | 1.57 | 1.66 | ↑$0.09 (5.73%) | 1.57 | 1.67 | 339.29K |
| 2024-07-10 | 1.54 | 1.55 | ↑$0.01 (0.65%) | 1.50 | 1.59 | 269.08K |
| 2024-07-09 | 1.62 | 1.54 | ↓$0.08 (-4.94%) | 1.50 | 1.69 | 595.12K |
| 2024-07-08 | 1.66 | 1.67 | ↑$0.01 (0.60%) | 1.65 | 1.71 | 163.24K |
| 2024-07-05 | 1.69 | 1.67 | ↓$0.02 (-1.18%) | 1.66 | 1.71 | 176.04K |
| 2024-07-03 | 1.71 | 1.70 | ↓$0.01 (-0.58%) | 1.65 | 1.75 | 363.79K |
| 2024-07-02 | 1.65 | 1.70 | ↑$0.05 (3.03%) | 1.65 | 1.78 | 489.15K |
| 2024-07-01 | 1.66 | 1.65 | ↓$0.01 (-0.60%) | 1.61 | 1.73 | 269.95K |
| 2024-06-28 | 1.80 | 1.68 | ↓$0.12 (-6.67%) | 1.61 | 1.82 | 669.13K |
| 2024-06-27 | 1.71 | 1.79 | ↑$0.08 (4.68%) | 1.70 | 1.87 | 805.51K |
| 2024-06-26 | 1.78 | 1.72 | ↓$0.06 (-3.37%) | 1.67 | 1.81 | 765.65K |
| 2024-06-25 | 1.60 | 1.76 | ↑$0.16 (10.00%) | 1.58 | 1.79 | 1.22M |
| 2024-06-24 | 1.43 | 1.60 | ↑$0.17 (11.89%) | 1.41 | 1.61 | 733.41K |
| 2024-06-21 | 1.44 | 1.43 | ↓$0.01 (-0.69%) | 1.40 | 1.48 | 253.12K |
| 2024-06-20 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.42 | 1.50 | 244.10K |
| 2024-06-18 | 1.49 | 1.48 | ↓$0.01 (-0.67%) | 1.46 | 1.62 | 614.69K |
| 2024-06-17 | 1.43 | 1.48 | ↑$0.05 (3.50%) | 1.42 | 1.51 | 348.42K |
| 2024-06-14 | 1.47 | 1.48 | ↑$0.01 (0.68%) | 1.37 | 1.52 | 811.40K |
| 2024-06-13 | 1.42 | 1.49 | ↑$0.07 (4.93%) | 1.40 | 1.50 | 482.28K |
Create an account or log in to view more rows.
$NINE we want higher!!!
$NINE we back boys
$NINE I’ll be buying more if this dips!
$NINE when this finally break out we could see huge upside
$NINE -
Buy
buy
buy!
$NINE MACD turned bullish
$NINE I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$NINE i need more
$NINE I mean ... head and shoulders .....
$NINE has just been halted from trading.