Nine Energy Service Inc (NINE) Historical Stock Data
1.16 ↑0.02 (1.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NINE is down -0.10% a day on average. There have been 14 days where Nine Energy Service Inc closed green and 16 days where NINE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-28 | 1.20 | 1.15 | ↓$0.05 (-4.17%) | 1.11 | 1.25 | 0.92M |
| 2025-03-27 | 1.26 | 1.24 | ↓$0.02 (-1.59%) | 1.20 | 1.27 | 224.25K |
| 2025-03-26 | 1.26 | 1.27 | ↑$0.01 (0.79%) | 1.26 | 1.30 | 328.90K |
| 2025-03-25 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.27 | 1.31 | 316.13K |
| 2025-03-24 | 1.26 | 1.29 | ↑$0.03 (2.38%) | 1.21 | 1.32 | 384.41K |
| 2025-03-21 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.18 | 1.24 | 399.46K |
| 2025-03-20 | 1.27 | 1.23 | ↓$0.04 (-3.15%) | 1.22 | 1.29 | 339.11K |
| 2025-03-19 | 1.20 | 1.26 | ↑$0.06 (5.00%) | 1.20 | 1.29 | 387.63K |
| 2025-03-18 | 1.33 | 1.19 | ↓$0.14 (-10.53%) | 1.19 | 1.33 | 653.15K |
| 2025-03-17 | 1.24 | 1.29 | ↑$0.05 (4.03%) | 1.21 | 1.34 | 1.01M |
| 2025-03-14 | 1.15 | 1.23 | ↑$0.08 (6.96%) | 1.15 | 1.23 | 270.69K |
| 2025-03-13 | 1.17 | 1.13 | ↓$0.04 (-3.42%) | 1.10 | 1.25 | 268.65K |
| 2025-03-12 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.15 | 1.22 | 265.56K |
| 2025-03-11 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.15 | 1.24 | 459.54K |
| 2025-03-10 | 1.28 | 1.19 | ↓$0.09 (-7.03%) | 1.17 | 1.31 | 874.95K |
| 2025-03-07 | 1.12 | 1.30 | ↑$0.18 (16.07%) | 1.10 | 1.35 | 1.93M |
| 2025-03-06 | 1.02 | 1.09 | ↑$0.07 (6.86%) | 1.02 | 1.18 | 1.14M |
| 2025-03-05 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 0.98 | 1.04 | 1.07M |
| 2025-03-04 | 1.00 | 1.05 | ↑$0.05 (5.04%) | 0.95 | 1.08 | 596.96K |
| 2025-03-03 | 1.09 | 0.99 | ↓$0.10 (-9.11%) | 0.98 | 1.09 | 1.23M |
| 2025-02-28 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.06 | 1.14 | 564.42K |
| 2025-02-27 | 1.16 | 1.13 | ↓$0.03 (-2.59%) | 1.13 | 1.19 | 422.92K |
| 2025-02-26 | 1.19 | 1.13 | ↓$0.06 (-5.04%) | 1.09 | 1.19 | 821.46K |
| 2025-02-25 | 1.22 | 1.16 | ↓$0.06 (-4.92%) | 1.12 | 1.23 | 1.17M |
| 2025-02-24 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.17 | 1.27 | 522.01K |
| 2025-02-21 | 1.24 | 1.20 | ↓$0.04 (-3.23%) | 1.20 | 1.29 | 583.66K |
| 2025-02-20 | 1.17 | 1.26 | ↑$0.09 (7.69%) | 1.16 | 1.27 | 561.73K |
Create an account or log in to view more rows.
$NINE pressure
$NINE Price target here?
$NINE fuck all u greedy bulls
$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