Nine Energy Service Inc (NINE) Historical Stock Data
1.45 ↑0.19 (15.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NINE is up 0.43% a day on average. There have been 12 days where Nine Energy Service Inc closed green and 18 days where NINE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.24 | 1.45 | ↑$0.21 (16.94%) | 1.24 | 1.54 | 2.08M |
| 2024-11-21 | 1.22 | 1.26 | ↑$0.04 (3.28%) | 1.17 | 1.28 | 1.59M |
| 2024-11-20 | 1.22 | 1.18 | ↓$0.04 (-3.28%) | 1.15 | 1.27 | 1.22M |
| 2024-11-19 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.12 | 1.24 | 1.49M |
| 2024-11-18 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.10 | 1.23 | 895.47K |
| 2024-11-15 | 1.24 | 1.15 | ↓$0.09 (-7.26%) | 1.14 | 1.26 | 670.27K |
| 2024-11-14 | 1.26 | 1.24 | ↓$0.02 (-1.59%) | 1.21 | 1.29 | 0.97M |
| 2024-11-13 | 1.15 | 1.24 | ↑$0.09 (7.83%) | 1.15 | 1.28 | 1.13M |
| 2024-11-12 | 1.35 | 1.18 | ↓$0.17 (-12.59%) | 1.17 | 1.46 | 1.65M |
| 2024-11-11 | 1.45 | 1.38 | ↓$0.07 (-4.83%) | 1.32 | 1.45 | 1.19M |
| 2024-11-08 | 1.39 | 1.44 | ↑$0.05 (3.60%) | 1.35 | 1.50 | 1.40M |
| 2024-11-07 | 1.34 | 1.30 | ↓$0.04 (-2.99%) | 1.03 | 1.59 | 4.65M |
| 2024-11-06 | 1.02 | 1.26 | ↑$0.24 (23.53%) | 1.01 | 1.31 | 3.52M |
| 2024-11-05 | 0.94 | 0.98 | ↑$0.04 (3.98%) | 0.94 | 1.01 | 410.99K |
| 2024-11-04 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 0.98 | 1.06 | 517.19K |
| 2024-11-01 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 1.00 | 1.08 | 690.26K |
| 2024-10-31 | 1.01 | 0.96 | ↓$0.05 (-4.94%) | 0.88 | 1.01 | 0.93M |
| 2024-10-30 | 0.87 | 1.00 | ↑$0.13 (14.44%) | 0.85 | 1.07 | 1.65M |
| 2024-10-29 | 0.85 | 0.82 | ↓$0.03 (-4.08%) | 0.82 | 0.87 | 290.47K |
| 2024-10-28 | 0.89 | 0.85 | ↓$0.04 (-3.96%) | 0.75 | 0.90 | 1.19M |
| 2024-10-25 | 1.01 | 0.93 | ↓$0.08 (-7.72%) | 0.91 | 1.01 | 1.11M |
| 2024-10-24 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.00 | 1.07 | 460.94K |
| 2024-10-23 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.02 | 1.06 | 136.63K |
| 2024-10-22 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.03 | 1.06 | 302.89K |
| 2024-10-21 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.02 | 1.06 | 207.65K |
| 2024-10-18 | 1.06 | 1.04 | ↓$0.02 (-1.89%) | 1.03 | 1.09 | 373.11K |
| 2024-10-17 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.05 | 1.11 | 412.74K |
| 2024-10-16 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.08 | 1.12 | 207.28K |
| 2024-10-15 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.06 | 1.13 | 651.64K |
| 2024-10-14 | 1.18 | 1.17 | ↓$0.01 (-0.85%) | 1.15 | 1.19 | 209.23K |
Create an account or log in to view more rows.
$NINE yeah we're going green today
$NINE enjoy your weekend
$NINE Chill out and chill some more. It's all temporary.
$NINE we back boys
$NINE bounce back baby
$NINE This may be your last opportunity to buy on the cheap??
$NINE volume is almost nonexistent
$NINE we want higher!!!
$NINE we back boys
$NINE I’ll be buying more if this dips!