Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Nine Energy Service, Inc. Common Stock (NY:NINE)

0.4850 +0.0250 (+5.43%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 05, 2025 0.4600 0.5081 0.4600 0.4850 1,726,109 +0.02(+5.43%)
Dec 04, 2025 0.4500 0.4696 0.4500 0.4600 530,290 +0.02(+4.50%)
Dec 03, 2025 0.4376 0.4505 0.4209 0.4402 543,454 -0.00(-0.16%)
Dec 02, 2025 0.4211 0.4598 0.4201 0.4409 772,532 -0.00(-0.32%)
Dec 01, 2025 0.4700 0.4774 0.4400 0.4423 400,299 -0.02(-4.37%)
Nov 28, 2025 0.4650 0.5000 0.4478 0.4625 270,753 +0.01(+3.12%)
Nov 26, 2025 0.4155 0.4647 0.4155 0.4485 441,766 +0.02(+4.69%)
Nov 25, 2025 0.3994 0.4343 0.3994 0.4284 453,493 +0.02(+4.92%)
Nov 24, 2025 0.4200 0.4200 0.3952 0.4083 472,445 +0.01(+2.90%)
Nov 21, 2025 0.3900 0.4063 0.3700 0.3968 871,602 +0.03(+7.27%)
Nov 20, 2025 0.4115 0.4374 0.3699 0.3699 1,372,666 -0.04(-8.67%)
Nov 19, 2025 0.4135 0.4390 0.4020 0.4050 767,849 -0.02(-5.29%)
Nov 18, 2025 0.4270 0.4352 0.4130 0.4276 770,583 +0.00(+1.16%)
Nov 17, 2025 0.4714 0.4714 0.4227 0.4227 597,391 -0.03(-6.07%)
Nov 14, 2025 0.4066 0.4524 0.4066 0.4500 940,477 +0.02(+5.86%)
Nov 13, 2025 0.4500 0.4773 0.4201 0.4251 1,569,209 -0.04(-8.95%)
Nov 12, 2025 0.4700 0.5040 0.4590 0.4669 2,177,410 -0.04(-8.09%)
Nov 11, 2025 0.4885 0.5200 0.4859 0.5080 1,505,568 +0.01(+1.50%)
Nov 10, 2025 0.5000 0.5185 0.4500 0.5005 1,976,211 +0.00(+0.08%)
Nov 07, 2025 0.5000 0.5098 0.4659 0.5001 2,096,290 +0.00(+0.00%)
Nov 06, 2025 0.5571 0.5600 0.4916 0.5001 4,961,926 -0.11(-18.02%)
Nov 05, 2025 0.5014 0.6200 0.4817 0.6100 8,432,858 +0.11(+22.69%)
Nov 04, 2025 0.5200 0.5468 0.4921 0.4972 1,563,988 -0.05(-8.94%)
Nov 03, 2025 0.5600 0.5903 0.5307 0.5460 1,373,211 -0.01(-1.92%)
Oct 31, 2025 0.6400 0.6498 0.5500 0.5567 3,506,400 -0.14(-20.47%)
Oct 30, 2025 0.6800 0.7548 0.6800 0.7000 1,624,318 -0.02(-2.37%)
Oct 29, 2025 0.6800 0.7612 0.6800 0.7170 955,032 +0.00(+0.66%)
Oct 28, 2025 0.7400 0.7849 0.7004 0.7123 1,026,146 -0.02(-2.96%)
Oct 27, 2025 0.6566 0.7401 0.6200 0.7340 2,888,000 +0.06(+9.39%)
Oct 24, 2025 0.7050 0.7300 0.6575 0.6710 2,694,939 -0.03(-4.31%)
Oct 23, 2025 0.6015 0.8645 0.6000 0.7012 14,127,394 +0.12(+21.34%)
Oct 22, 2025 0.5500 0.5874 0.5300 0.5779 1,950,260 +0.01(+1.94%)
Oct 21, 2025 0.5700 0.6084 0.5600 0.5669 699,448 -0.01(-1.73%)
Oct 20, 2025 0.6000 0.5980 0.5600 0.5769 955,197 +0.03(+4.89%)
Oct 17, 2025 0.5620 0.5782 0.5400 0.5500 593,959 +0.00(+0.60%)
Oct 16, 2025 0.6281 0.6361 0.5333 0.5467 921,697 -0.04(-6.48%)
Oct 15, 2025 0.6110 0.6400 0.5801 0.5846 953,399 -0.04(-6.27%)
Oct 14, 2025 0.5898 0.6379 0.5251 0.6237 2,318,401 +0.03(+5.75%)
Oct 13, 2025 0.6000 0.6089 0.5713 0.5898 404,013 +0.02(+3.64%)
Oct 10, 2025 0.6200 0.6351 0.5488 0.5691 1,333,464 -0.05(-7.49%)
Oct 09, 2025 0.6300 0.6400 0.6100 0.6152 336,802 -0.02(-3.22%)
Oct 08, 2025 0.6400 0.6451 0.6262 0.6357 306,602 +0.00(+0.17%)
Oct 07, 2025 0.6500 0.6642 0.6111 0.6346 688,095 -0.01(-2.16%)
Oct 06, 2025 0.6300 0.6765 0.6283 0.6486 675,331 -0.00(-0.54%)
Oct 03, 2025 0.6400 0.6668 0.6343 0.6521 534,687 +0.02(+2.95%)
Oct 02, 2025 0.6300 0.6417 0.6202 0.6334 359,259 +0.01(+0.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.