Skip to main content

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

0.8935 +0.0415 (+4.87%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 02, 2025 0.8736 0.9078 0.8600 0.8935 530,919 +0.04(+4.87%)
May 01, 2025 0.8000 0.8595 0.8000 0.8520 432,800 +0.02(+2.58%)
Apr 30, 2025 0.8600 0.8600 0.8000 0.8306 381,051 +0.00(+0.18%)
Apr 29, 2025 0.8100 0.8407 0.8064 0.8291 170,735 +0.00(+0.16%)
Apr 28, 2025 0.8400 0.8885 0.8200 0.8278 370,512 +0.01(+0.94%)
Apr 25, 2025 0.8012 0.8451 0.8012 0.8201 380,353 +0.02(+2.51%)
Apr 24, 2025 0.8000 0.8300 0.7700 0.8000 447,283 +0.03(+3.65%)
Apr 23, 2025 0.7900 0.8000 0.7457 0.7718 377,536 +0.02(+2.25%)
Apr 22, 2025 0.7500 0.7844 0.7328 0.7548 334,955 +0.00(+0.19%)
Apr 21, 2025 0.8200 0.8200 0.7411 0.7534 399,588 -0.04(-4.85%)
Apr 17, 2025 0.7500 0.8470 0.7400 0.7918 595,883 +0.07(+9.23%)
Apr 16, 2025 0.7200 0.7458 0.7195 0.7249 524,848 -0.00(-0.30%)
Apr 15, 2025 0.7800 0.8053 0.7220 0.7271 624,638 -0.05(-6.30%)
Apr 14, 2025 0.8400 0.8529 0.7620 0.7760 970,424 -0.03(-4.20%)
Apr 11, 2025 0.8500 0.8625 0.8031 0.8100 723,779 -0.01(-1.52%)
Apr 10, 2025 0.9000 0.9200 0.8031 0.8225 702,477 -0.11(-11.34%)
Apr 09, 2025 0.9000 0.9899 0.8221 0.9277 2,384,579 +0.03(+2.93%)
Apr 08, 2025 0.9700 0.9800 0.9000 0.9013 381,928 -0.02(-2.03%)
Apr 07, 2025 0.9500 1.020 0.8526 0.9200 866,748 -0.04(-4.17%)
Apr 04, 2025 1.010 1.020 0.9500 0.9600 1,457,250 -0.08(-7.69%)
Apr 03, 2025 1.100 1.100 1.020 1.040 1,131,426 -0.12(-10.34%)
Apr 02, 2025 1.130 1.195 1.130 1.160 351,354 +0.02(+1.75%)
Apr 01, 2025 1.130 1.160 1.100 1.140 356,759 +0.01(+0.88%)
Mar 31, 2025 1.130 1.150 1.100 1.130 237,915 -0.02(-1.74%)
Mar 28, 2025 1.200 1.250 1.110 1.150 921,933 -0.09(-7.26%)
Mar 27, 2025 1.260 1.270 1.200 1.240 224,229 -0.03(-2.36%)
Mar 26, 2025 1.260 1.300 1.260 1.270 328,900 +0.00(+0.00%)
Mar 25, 2025 1.300 1.310 1.265 1.270 316,029 -0.02(-1.55%)
Mar 24, 2025 1.260 1.320 1.210 1.290 384,413 +0.09(+7.50%)
Mar 21, 2025 1.210 1.240 1.175 1.200 400,455 -0.03(-2.44%)
Mar 20, 2025 1.270 1.285 1.220 1.230 339,107 -0.03(-2.38%)
Mar 19, 2025 1.200 1.290 1.200 1.260 386,737 +0.07(+5.88%)
Mar 18, 2025 1.330 1.330 1.190 1.190 653,149 -0.10(-7.75%)
Mar 17, 2025 1.240 1.339 1.230 1.290 1,006,772 +0.06(+4.88%)
Mar 14, 2025 1.150 1.230 1.150 1.230 270,767 +0.10(+8.85%)
Mar 13, 2025 1.170 1.248 1.100 1.130 268,350 -0.05(-4.24%)
Mar 12, 2025 1.180 1.220 1.150 1.180 265,555 -0.01(-0.84%)
Mar 11, 2025 1.190 1.240 1.150 1.190 459,542 +0.00(+0.00%)
Mar 10, 2025 1.280 1.305 1.170 1.190 874,949 -0.11(-8.46%)
Mar 07, 2025 1.120 1.350 1.100 1.300 1,934,484 +0.21(+19.27%)
Mar 06, 2025 1.020 1.180 1.020 1.090 1,140,920 +0.07(+6.86%)
Mar 05, 2025 1.030 1.040 0.9800 1.020 1,066,787 -0.03(-2.86%)
Mar 04, 2025 1.000 1.080 0.9500 1.050 596,920 +0.06(+5.99%)
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 following
Privacy Policy and Terms Of Service.