Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Nine Energy Service, Inc. (NEJ.F)

Compare
0.5990
+0.0060
+(1.01%)
As of 9:17:15 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.59900.59900.59900.59900.59901,000
Apr 16, 20250.59300.59300.59300.59300.5930-
Apr 15, 20250.64500.64500.62800.62900.6290-
Apr 14, 20250.67300.67300.67300.67300.6730-
Apr 11, 20250.69100.69100.69100.69100.6910-
Apr 10, 20250.79900.80200.79900.80200.8020-
Apr 9, 20250.76500.76500.76500.76500.7650-
Apr 8, 20250.80200.88000.80200.88000.88001,000
Apr 7, 20250.83200.83900.83200.83900.8390-
Apr 4, 20250.89450.89450.84400.84400.8440-
Apr 3, 20250.99850.99850.99150.99150.9915-
Apr 2, 20251.01601.02401.01601.02401.0240-
Apr 1, 20251.00801.00801.00801.00801.0080-
Mar 31, 20251.02301.02301.02301.02301.0230-
Mar 28, 20251.10301.10301.10101.10101.1010-
Mar 27, 20251.13101.13101.13101.13101.1310-
Mar 26, 20251.13801.13801.12401.12401.1240-
Mar 25, 20251.14901.15301.14901.15301.1530-
Mar 24, 20251.06401.06401.06401.06401.0640-
Mar 21, 20251.08801.08801.08801.08801.0880-
Mar 20, 20251.11501.11501.11501.11501.1150-
Mar 19, 20251.04901.14601.04901.14601.1460-
Mar 18, 20251.14101.14401.14101.14401.1440-
Mar 17, 20251.09301.16301.09301.16301.1630-
Mar 14, 20251.01201.01201.01201.01201.0120-
Mar 13, 20251.05501.05801.05501.05801.0580-
Mar 12, 20251.04201.04201.04201.04201.0420-
Mar 11, 20251.05701.05701.05701.05701.0570-
Mar 10, 20251.15801.15801.15801.15801.1580-
Mar 7, 20250.96951.14100.96951.14101.141050
Mar 6, 20250.90650.90650.90650.90650.9065-
Mar 5, 20250.94400.94400.94400.94400.9440-
Mar 4, 20250.90200.90200.89800.89800.8980-
Mar 3, 20251.00601.00601.00601.00601.0060-
Feb 28, 20251.04401.04401.04201.04201.0420-
Feb 27, 20251.03901.03901.03901.03901.0390-
Feb 26, 20251.06701.06701.06701.06701.0670-
Feb 25, 20251.13701.13701.13701.13701.1370-
Feb 24, 20251.10301.10301.10301.10301.1030-
Feb 21, 20251.16001.16001.16001.16001.1600-
Feb 20, 20251.09001.09001.09001.09001.0900-
Feb 19, 20251.11201.11201.11201.11201.1120-
Feb 18, 20251.09501.09501.09501.09501.0950-
Feb 17, 20251.08601.08601.08601.08601.0860-
Feb 14, 20251.12701.12701.12701.12701.1270-
Feb 13, 20251.14201.14201.14201.14201.1420-
Feb 12, 20251.16501.16501.16501.16501.1650-
Feb 11, 20251.11701.11701.11701.11701.1170-
Feb 10, 20251.02201.02201.02201.02201.0220-
Feb 7, 20251.03401.03401.03401.03401.0340-
Feb 6, 20251.06801.06801.06801.06801.0680-
Feb 5, 20251.11601.11601.11601.11601.1160-
Feb 4, 20251.07301.07301.07301.07301.0730-
Feb 3, 20251.10501.10501.10501.10501.1050-
Jan 31, 20251.13601.13601.13601.13601.1360-
Jan 30, 20251.26301.26301.26301.26301.2630-
Jan 29, 20251.35501.35501.35501.35501.3550-
Jan 28, 20251.29701.29701.29701.29701.2970-
Jan 27, 20251.36901.40001.36901.40001.4000170
Jan 24, 20251.50001.50001.40001.40001.4000830
Jan 23, 20251.37301.37301.37301.37301.3730-
Jan 22, 20251.51001.51001.51001.51001.5100-
Jan 21, 20251.15301.15301.15301.15301.1530-
Jan 20, 20251.13401.13401.13401.13401.1340-
Jan 17, 20251.10301.10301.10301.10301.1030-
Jan 16, 20251.14401.14401.14401.14401.1440-
Jan 15, 20251.10001.10001.10001.10001.1000-
Jan 14, 20251.16601.16601.16601.16601.1660-
Jan 13, 20251.21901.22301.21901.22301.2230-
Jan 10, 20251.27501.27501.27501.27501.2750-
Jan 9, 20251.26101.26101.26101.26101.2610-
Jan 8, 20251.24201.24201.24201.24201.2420-
Jan 7, 20251.16201.16201.15201.15201.1520-
Jan 6, 20251.33501.33501.33501.33501.3350-
Jan 3, 20251.69601.69601.69601.69601.6960-
Jan 2, 20251.03901.03901.03901.03901.0390-
Dec 30, 20240.94100.94100.94100.94100.9410-
Dec 27, 20240.95901.03400.95901.03401.0340-
Dec 23, 20240.92100.92100.92100.92100.9210-
Dec 20, 20240.82800.82800.82800.82800.8280-
Dec 19, 20240.84750.84750.84750.84750.8475-
Dec 18, 20240.90150.90150.90150.90150.9015-
Dec 17, 20240.90100.90100.90100.90100.9010-
Dec 16, 20241.02301.02301.02301.02301.0230-
Dec 13, 20241.04901.04901.04901.04901.0490-
Dec 12, 20241.13101.13101.12401.12401.1240-
Dec 11, 20241.14601.14601.14601.14601.1460-
Dec 10, 20241.22801.22801.22801.22801.2280-
Dec 9, 20241.19901.19901.19901.19901.1990-
Dec 6, 20241.32801.32801.32801.32801.3280-
Dec 5, 20241.42001.42001.42001.42001.4200-
Dec 4, 20241.56801.56801.56801.56801.5680-
Dec 3, 20241.56701.56701.56701.56701.5670-
Dec 2, 20241.60801.60801.60801.60801.6080-
Nov 29, 20241.46701.46701.46701.46701.4670-
Nov 28, 20241.46601.46601.46501.46501.4650-
Nov 27, 20241.31001.31001.30701.30701.3070-
Nov 26, 20241.39301.39301.39301.39301.3930-
Nov 25, 20241.50801.50801.50801.50801.5080-
Nov 22, 20241.16501.16501.16501.16501.1650-
Nov 21, 20241.08201.12001.08201.12001.1200-
Nov 20, 20241.07401.07401.07401.07401.0740-
Nov 19, 20241.04601.10301.04601.10301.1030-
Nov 18, 20241.05301.05301.05301.05301.0530-
Nov 15, 20241.12601.12601.10801.10801.1080-
Nov 14, 20241.13601.13601.13601.13601.1360-
Nov 13, 20241.06801.09501.06801.09501.0950-
Nov 12, 20241.25301.25301.25301.25301.2530-
Nov 11, 20241.30301.30301.30301.30301.3030-
Nov 8, 20241.16401.16401.16401.16401.1640-
Nov 7, 20241.20501.20501.20501.20501.2050-
Nov 6, 20240.86350.93300.86350.93300.9330-
Nov 5, 20240.89450.89450.86350.86350.8635-
Nov 4, 20240.91050.91050.91050.91050.9105-
Nov 1, 20240.95950.95950.95950.95950.9595-
Oct 31, 20240.86150.86300.86150.86300.8630-
Oct 30, 20240.72550.72550.72550.72550.7255-
Oct 29, 20240.74500.74850.73800.73800.7380-
Oct 28, 20240.81200.81200.77500.77500.7750-
Oct 25, 20240.90050.90050.90050.90050.9005-
Oct 24, 20240.92050.92050.92050.92050.9205-
Oct 23, 20240.92250.92250.92250.92250.9225-
Oct 22, 20240.92050.92050.92050.92050.9205-
Oct 21, 20240.92000.92000.92000.92000.9200-
Oct 18, 20240.94900.94900.94900.94900.9490-
Oct 17, 20240.96500.96500.96500.96500.9650-
Oct 16, 20240.94250.94250.94250.94250.9425-
Oct 15, 20241.00601.00601.00601.00601.0060-
Oct 14, 20241.00201.00201.00201.00201.0020-
Oct 11, 20241.06301.06301.06301.06301.0630-
Oct 10, 20241.04301.04301.04301.04301.0430-
Oct 9, 20241.07301.07301.07301.07301.0730-
Oct 8, 20241.07401.07401.07401.07401.0740-
Oct 7, 20241.07301.07301.07301.07301.0730-
Oct 4, 20241.10101.10101.10101.10101.1010-
Oct 3, 20241.03101.03101.03101.03101.0310-
Oct 2, 20241.21401.21401.21401.21401.2140-
Oct 1, 20240.97450.97450.97450.97450.9745-
Sep 30, 20240.99550.99550.99550.99550.9955-
Sep 27, 20240.96600.96600.96600.96600.9660-
Sep 26, 20240.95150.95150.95150.95150.9515-
Sep 25, 20241.02001.02001.02001.02001.0200-
Sep 24, 20241.03801.03801.03801.03801.0380-
Sep 23, 20241.04801.04801.04801.04801.0480-
Sep 20, 20241.07801.07801.07801.07801.0780-
Sep 19, 20241.07901.07901.07901.07901.0790-
Sep 18, 20241.00601.00601.00601.00601.0060-
Sep 17, 20240.95900.95900.95900.95900.9590-
Sep 16, 20240.94800.94800.94800.94800.9480-
Sep 13, 20240.93500.93500.93500.93500.9350-
Sep 12, 20240.95900.95900.95900.95900.9590-
Sep 11, 20240.92200.92200.92200.92200.9220-
Sep 10, 20240.95600.95600.95400.95400.9540-
Sep 9, 20240.97250.97250.97250.97250.9725-
Sep 6, 20241.01501.01500.99800.99800.9980-
Sep 5, 20240.99550.99550.99550.99550.9955-
Sep 4, 20240.98750.98750.98750.98750.9875-
Sep 3, 20241.06101.06101.06101.06101.0610-
Sep 2, 20241.05001.05001.05001.05001.0500-
Aug 30, 20241.08201.08201.08201.08201.0820-
Aug 29, 20241.05601.08101.05601.08101.0810-
Aug 28, 20241.08001.08001.08001.08001.0800-
Aug 27, 20241.07401.07401.07401.07401.0740-
Aug 26, 20241.09201.09201.09201.09201.0920-
Aug 23, 20241.02201.02201.02201.02201.0220-
Aug 22, 20241.07201.07201.07201.07201.0720-
Aug 21, 20241.05601.05601.05601.05601.0560-
Aug 20, 20241.10801.10801.10801.10801.1080-
Aug 19, 20241.07001.07001.07001.07001.0700-
Aug 16, 20241.14201.14201.14201.14201.1420-
Aug 15, 20241.15901.15901.15901.15901.1590-
Aug 14, 20241.18401.18401.18101.18101.1810-
Aug 13, 20241.17601.17601.17601.17601.1760-
Aug 12, 20241.24501.24501.24501.24501.2450-
Aug 9, 20241.25201.25201.25201.25201.2520-
Aug 8, 20241.40301.40301.40301.40301.4030-
Aug 7, 20241.44001.44001.44001.44001.4400-
Aug 6, 20241.42301.42301.42301.42301.4230-
Aug 5, 20241.49401.49401.49401.49401.4940-
Aug 2, 20241.62801.62801.62801.62801.6280-
Aug 1, 20241.71001.71001.71001.71001.7100-
Jul 31, 20241.67701.67701.67701.67701.6770-
Jul 30, 20241.65501.65501.65501.65501.6550-
Jul 29, 20241.74201.74201.74201.74201.7420-
Jul 26, 20241.77701.77701.77701.77701.7770-
Jul 25, 20241.64001.64001.64001.64001.6400-
Jul 24, 20241.68401.68401.68401.68401.6840-
Jul 23, 20241.53901.53901.53901.53901.5390-
Jul 22, 20241.50701.50701.50501.50501.5050-
Jul 19, 20241.57501.57601.57501.57601.5760-
Jul 18, 20241.59401.59401.59401.59401.5940-
Jul 17, 20241.58901.58901.58901.58901.5890-
Jul 16, 20241.59601.59601.59601.59601.5960-
Jul 15, 20241.46601.46601.46601.46601.4660-
Jul 12, 20241.48801.49301.48801.49301.4930-
Jul 11, 20241.39501.39501.38901.38901.3890-
Jul 10, 20241.37701.37701.37701.37701.3770-
Jul 9, 20241.50401.50401.49801.49801.4980-
Jul 8, 20241.49801.49801.49801.49801.4980-
Jul 5, 20241.52101.52101.52101.52101.5210-
Jul 4, 20241.51501.51501.51501.51501.5150-
Jul 3, 20241.54601.54601.54601.54601.5460-
Jul 2, 20241.49801.49801.49801.49801.4980-
Jul 1, 20241.52801.57401.52801.57401.5740-
Jun 28, 20241.64101.64101.64101.64101.6410-
Jun 27, 20241.57101.57101.57101.57101.5710-
Jun 26, 20241.61001.61001.61001.61001.6100-
Jun 25, 20241.44901.44901.44901.44901.4490-
Jun 24, 20241.29701.29701.29701.29701.2970-
Jun 21, 20241.31101.31101.31101.31101.3110-
Jun 20, 20241.33601.33601.33601.33601.3360-
Jun 19, 20241.33801.33801.33801.33801.3380-
Jun 18, 20241.33901.33901.33901.33901.3390-
Jun 17, 20241.34001.36201.34001.36201.3620-
Jun 14, 20241.34901.34901.34901.34901.3490-
Jun 13, 20241.30101.30101.30101.30101.3010-
Jun 12, 20241.42001.42001.42001.42001.4200-
Jun 11, 20241.41501.41501.41501.41501.4150-
Jun 10, 20241.40801.40801.40501.40501.4050-
Jun 7, 20241.41201.41201.41101.41101.4110-
Jun 6, 20241.41701.41701.41701.41701.4170-
Jun 5, 20241.43001.43001.43001.43001.4300-
Jun 4, 20241.53901.54401.53901.54401.5440-
Jun 3, 20241.51101.51101.51101.51101.5110-
May 31, 20241.51101.51101.51101.51101.5110-
May 30, 20241.47101.47101.47001.47001.4700-
May 29, 20241.49901.49901.49901.49901.4990-
May 28, 20241.50301.50301.50301.50301.5030-
May 27, 20241.49301.49301.49301.49301.4930-
May 24, 20241.47801.47801.47801.47801.4780-
May 23, 20241.57201.57201.57201.57201.5720-
May 22, 20241.66401.66401.66401.66401.6640-
May 21, 20241.71801.71801.71701.71701.7170-
May 20, 20241.68301.68301.68301.68301.6830-
May 17, 20241.63801.63801.63801.63801.6380-
May 16, 20241.66101.66101.66101.66101.6610-
May 15, 20241.74201.74201.74201.74201.7420-
May 14, 20241.64801.64801.64801.64801.6480-
May 13, 20241.71301.71301.71301.71301.7130-
May 10, 20241.78401.86201.78101.86201.8620165
May 9, 20241.83401.85101.83401.85101.8510-
May 8, 20241.88701.88701.88701.88701.8870-
May 7, 20242.02602.02602.02602.02602.0260-
May 6, 20242.01402.01402.01402.01402.0140-
May 3, 20241.93901.93901.93901.93901.9390-
May 2, 20241.92201.92201.92201.92201.9220-
Apr 30, 20242.09402.09402.09402.09402.0940-
Apr 29, 20242.10402.10402.10402.10402.1040-
Apr 26, 20242.09002.09002.09002.09002.0900-
Apr 25, 20242.10802.10802.10802.10802.1080-
Apr 24, 20242.22602.22602.20602.20602.2060-
Apr 23, 20242.23402.23402.23402.23402.2340-
Apr 22, 20242.49202.49202.49202.49202.4920-
Apr 19, 20242.38402.38802.38402.38802.3880-
Apr 18, 20242.40602.40602.40602.40602.4060-
Apr 17, 20242.45802.45802.45802.45802.4580-