Nine Energy Service Inc (NINE) Historical Stock Data

0.69 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, NINE is down -2.21% 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
2025-05-12	0.70	0.69	↓$0.01 (-0.72%)	0.68	0.75	0.91M
2025-05-09	0.73	0.68	↓$0.05 (-7.05%)	0.65	0.73	1.36M
2025-05-08	0.62	0.70	↑$0.09 (13.82%)	0.61	0.71	1.68M
2025-05-07	0.75	0.61	↓$0.14 (-18.21%)	0.60	0.75	2.07M
2025-05-06	0.79	0.75	↓$0.04 (-4.87%)	0.75	0.81	662.17K
2025-05-05	0.90	0.79	↓$0.11 (-12.39%)	0.78	0.90	781.99K
2025-05-02	0.87	0.89	↑$0.02 (2.28%)	0.86	0.91	513.62K
2025-05-01	0.80	0.85	↑$0.05 (6.46%)	0.80	0.86	432.55K
2025-04-30	0.86	0.83	↓$0.03 (-3.42%)	0.80	0.86	364.97K
2025-04-29	0.81	0.83	↑$0.02 (2.36%)	0.81	0.84	170.74K
2025-04-28	0.84	0.83	↓$0.01 (-1.45%)	0.82	0.89	370.51K
2025-04-25	0.80	0.82	↑$0.02 (2.26%)	0.80	0.84	379.22K
2025-04-24	0.80	0.80	↑$0.00 (0.36%)	0.78	0.83	446.57K
2025-04-23	0.79	0.77	↓$0.02 (-2.30%)	0.75	0.80	370.82K
2025-04-22	0.75	0.75	↑$0.00 (0.19%)	0.73	0.78	334.78K
2025-04-21	0.82	0.75	↓$0.07 (-8.12%)	0.74	0.82	386.81K
2025-04-17	0.75	0.79	↑$0.04 (5.57%)	0.74	0.85	595.88K
2025-04-16	0.72	0.72	↑$0.00 (0.68%)	0.70	0.75	524.85K
2025-04-15	0.78	0.73	↓$0.05 (-6.78%)	0.72	0.81	624.79K
2025-04-14	0.84	0.78	↓$0.06 (-7.62%)	0.76	0.85	0.97M
2025-04-11	0.85	0.81	↓$0.04 (-4.71%)	0.80	0.86	723.78K
2025-04-10	0.90	0.82	↓$0.08 (-8.61%)	0.80	0.92	702.48K
2025-04-09	0.90	0.93	↑$0.03 (3.08%)	0.82	0.99	2.38M
2025-04-08	0.97	0.90	↓$0.07 (-7.08%)	0.90	0.98	381.93K
2025-04-07	0.95	0.92	↓$0.03 (-3.16%)	0.85	1.02	866.75K
2025-04-04	1.01	0.96	↓$0.05 (-4.95%)	0.95	1.02	1.46M
2025-04-03	1.10	1.04	↓$0.06 (-5.45%)	1.02	1.10	1.13M
2025-04-02	1.13	1.16	↑$0.03 (2.65%)	1.13	1.20	351.35K
2025-04-01	1.13	1.14	↑$0.01 (0.88%)	1.10	1.16	356.76K
2025-03-31	1.13	1.13	↑$0.00 (0.00%)	1.10	1.15	238.42K