NYSE - Nasdaq Real Time Price USD

Nine Energy Service, Inc. (NINE)

Compare
0.9200
+0.0187
+(2.07%)
As of 3:17:34 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.90000.98980.82210.92000.92002,138,978
Apr 8, 20250.97000.98000.90000.90100.9010381,700
Apr 7, 20250.95001.02000.85300.92000.9200867,400
Apr 4, 20251.01001.02000.95000.96000.96001,457,300
Apr 3, 20251.10001.10001.02001.04001.04001,131,200
Apr 2, 20251.13001.19501.13001.16001.1600351,400
Apr 1, 20251.13001.16001.10001.14001.1400356,700
Mar 31, 20251.13001.15001.10001.13001.1300238,400
Mar 28, 20251.20001.25001.11001.15001.1500921,900
Mar 27, 20251.26001.27001.20001.24001.2400224,200
Mar 26, 20251.26001.30001.26001.27001.2700328,300
Mar 25, 20251.30001.31001.26501.27001.2700316,100
Mar 24, 20251.26001.32001.21001.29001.2900384,200
Mar 21, 20251.21001.24001.17501.20001.2000400,500
Mar 20, 20251.27001.28501.22001.23001.2300338,900
Mar 19, 20251.20001.29001.20001.26001.2600390,100
Mar 18, 20251.33001.33001.19001.19001.1900653,500
Mar 17, 20251.24001.33901.21001.29001.29001,007,400
Mar 14, 20251.15001.23001.15001.23001.2300270,800
Mar 13, 20251.17001.24801.10001.13001.1300268,900
Mar 12, 20251.18001.22001.15001.18001.1800265,600
Mar 11, 20251.19001.24001.15001.19001.1900461,500
Mar 10, 20251.28001.30501.17001.19001.1900875,100
Mar 7, 20251.12001.35001.10001.30001.30001,934,500
Mar 6, 20251.02001.18001.02001.09001.09001,141,800
Mar 5, 20251.03001.04000.98001.02001.02001,067,700
Mar 4, 20251.00001.08000.95001.05001.0500596,900
Mar 3, 20251.09001.09000.98000.99100.99101,225,000
Feb 28, 20251.11001.14001.06001.09001.0900564,200
Feb 27, 20251.16001.19001.13001.13001.1300423,100
Feb 26, 20251.19001.19001.09001.13001.1300821,400
Feb 25, 20251.22001.23001.12101.16001.16001,170,100
Feb 24, 20251.24001.27001.17001.23001.2300522,000
Feb 21, 20251.24001.29001.20001.20001.2000583,900
Feb 20, 20251.17001.26501.16201.26001.2600561,700
Feb 19, 20251.20001.22901.17001.18001.1800406,800
Feb 18, 20251.18001.23001.16301.20001.2000646,200
Feb 14, 20251.23001.24001.16001.18001.1800494,900
Feb 13, 20251.22001.23001.15001.22001.2200759,800
Feb 12, 20251.25001.26501.21001.24001.2400632,700
Feb 11, 20251.18001.29901.17001.25001.25001,230,200
Feb 10, 20251.13001.21501.10401.19001.1900882,900
Feb 7, 20251.10001.14001.08001.09001.0900583,000
Feb 6, 20251.15001.19501.06001.11001.11001,269,700
Feb 5, 20251.22001.22001.14001.15001.15001,114,500
Feb 4, 20251.15001.23001.12001.20001.20001,321,700
Feb 3, 20251.20001.22001.07001.14001.14002,106,100
Jan 31, 20251.21001.22001.14001.16001.16001,071,800
Jan 30, 20251.36001.43001.20001.22001.22002,206,400
Jan 29, 20251.43001.43001.29001.36001.36002,139,000
Jan 28, 20251.40001.51001.32001.46001.4600938,200
Jan 27, 20251.45001.49001.33001.39001.39001,309,800
Jan 24, 20251.57001.59001.44001.48001.48002,055,400
Jan 23, 20251.48001.71001.39001.59001.59003,536,500
Jan 22, 20251.62001.78001.43001.48001.48008,912,800
Jan 21, 20251.25001.76001.21001.50001.500020,524,800
Jan 17, 20251.23001.23001.16001.18001.18001,675,700
Jan 16, 20251.20001.22001.13001.17001.1700790,000
Jan 15, 20251.17001.26001.14001.22001.2200972,900
Jan 14, 20251.33001.35001.11001.17001.17001,176,400
Jan 13, 20251.26001.30001.22001.24001.2400736,300
Jan 10, 20251.34001.43001.17001.27001.27002,211,200
Jan 8, 20251.29001.45001.25001.34001.34002,730,300
Jan 7, 20251.25001.36001.22001.32001.32001,118,400
Jan 6, 20251.42001.42001.22001.25001.25002,092,600
Jan 3, 20251.40001.59001.23001.43001.43007,689,800
Jan 2, 20251.17001.29001.16001.23001.23002,683,800
Dec 31, 20240.98001.12000.96101.12001.1200805,700
Dec 30, 20241.04001.04000.94200.99000.99001,325,000
Dec 27, 20241.06001.12501.01001.02001.02001,079,100
Dec 26, 20240.99401.05000.97001.04001.0400583,200
Dec 24, 20241.00001.01000.90000.97100.9710336,100
Dec 23, 20241.00001.06000.98401.00001.0000516,700
Dec 20, 20240.88001.02000.88001.00001.00001,127,300
Dec 19, 20240.92000.94000.89000.90000.9000745,900
Dec 18, 20241.03001.03000.90400.91900.9190856,800
Dec 17, 20240.99001.04000.98000.99000.9900947,100
Dec 16, 20241.15001.15000.96000.98600.98603,166,800
Dec 13, 20241.15001.19001.04001.12001.1200882,600
Dec 12, 20241.21001.22001.12001.14001.14001,173,600
Dec 11, 20241.24001.27001.18501.23001.2300967,800
Dec 10, 20241.33001.35001.22001.24001.2400751,800
Dec 9, 20241.34001.40001.32001.34001.3400468,000
Dec 6, 20241.46001.47001.29001.30001.3000907,900
Dec 5, 20241.53001.59401.41001.45001.4500977,800
Dec 4, 20241.71001.72001.51001.54001.5400700,700
Dec 3, 20241.68001.76001.66001.69001.6900604,500
Dec 2, 20241.81001.85001.67001.68001.68001,337,300
Nov 29, 20241.61001.87001.59501.75001.7500968,600
Nov 27, 20241.44001.60901.33001.59001.59001,133,200
Nov 26, 20241.55001.55001.39001.41001.41001,023,900
Nov 25, 20241.65001.78001.47001.50001.50002,473,900
Nov 22, 20241.24001.54001.24001.45001.45002,090,700
Nov 21, 20241.22001.28001.17001.26001.26001,595,100
Nov 20, 20241.22001.27001.15001.18001.18001,216,700
Nov 19, 20241.14001.24001.12001.18001.18001,490,200
Nov 18, 20241.17001.23001.10001.15001.1500895,700
Nov 15, 20241.24001.25501.14001.15001.1500669,800
Nov 14, 20241.26001.28801.21001.24001.2400971,600
Nov 13, 20241.15001.28001.15001.24001.24001,127,300
Nov 12, 20241.35001.46001.17001.18001.18001,653,000
Nov 11, 20241.45001.45001.32001.38001.38001,188,600
Nov 8, 20241.39001.50001.35001.44001.44001,405,100
Nov 7, 20241.34001.59001.02501.30001.30004,654,600
Nov 6, 20241.02001.31001.01001.26001.26003,523,700
Nov 5, 20240.94301.00800.94300.98000.9800411,000
Nov 4, 20241.04001.06000.98001.02001.0200517,800
Nov 1, 20241.01001.08001.00001.02001.0200692,100
Oct 31, 20241.01001.01000.87500.96000.9600935,600
Oct 30, 20240.87001.06500.85000.99600.99601,651,000
Oct 29, 20240.85500.87000.82000.82000.8200291,600
Oct 28, 20240.89000.90000.75100.85500.85501,192,000
Oct 25, 20241.01001.01000.91000.93200.93201,197,600
Oct 24, 20241.02001.07001.00001.02001.0200460,800
Oct 23, 20241.02001.06001.02001.03001.0300136,300
Oct 22, 20241.05001.06001.03001.04001.0400303,200
Oct 21, 20241.05001.06001.02001.04001.0400208,500
Oct 18, 20241.06001.09001.03001.04001.0400373,100
Oct 17, 20241.09001.11001.05001.07001.0700415,200
Oct 16, 20241.09001.12001.08001.09001.0900207,300
Oct 15, 20241.10001.13001.06001.07001.0700651,500
Oct 14, 20241.18001.19001.15001.17001.1700211,900
Oct 11, 20241.20001.25001.15001.15001.1500455,700
Oct 10, 20241.20001.23001.16001.21001.2100332,800
Oct 9, 20241.18001.21601.13001.18001.1800444,100
Oct 8, 20241.22001.24001.17001.22001.2200556,300
Oct 7, 20241.23001.34001.20001.24001.24001,090,300
Oct 4, 20241.29001.33001.21001.22001.2200731,200
Oct 3, 20241.17001.30001.16001.30001.30001,450,100
Oct 2, 20241.36001.36001.10001.18001.18001,230,500
Oct 1, 20241.15001.41001.15001.29001.29002,721,500
Sep 30, 20241.15001.20001.12001.13001.1300250,700
Sep 27, 20241.19001.19501.13101.15001.1500271,000
Sep 26, 20241.12001.13901.11001.12001.1200259,000
Sep 25, 20241.19001.20001.11501.13001.1300317,800
Sep 24, 20241.22001.22001.19001.19001.1900122,000
Sep 23, 20241.21001.23001.18001.19001.1900186,500
Sep 20, 20241.24001.24001.21001.21001.2100164,100
Sep 19, 20241.29001.29001.23001.25001.2500222,800
Sep 18, 20241.18001.29001.17101.23001.2300642,200
Sep 17, 20241.12001.20001.12001.17001.1700394,400
Sep 16, 20241.08001.12001.08001.11001.110091,900
Sep 13, 20241.09001.11001.08101.10001.1000171,500
Sep 12, 20241.08001.13001.05001.08001.0800417,800
Sep 11, 20241.08001.10001.05001.09001.0900446,800
Sep 10, 20241.10001.10001.04001.06001.0600398,900
Sep 9, 20241.13001.13001.08001.10001.1000233,200
Sep 6, 20241.14001.21001.11001.12001.1200261,800
Sep 5, 20241.18001.19301.13001.17001.1700312,500
Sep 4, 20241.16001.17001.13001.14001.1400271,000
Sep 3, 20241.20001.23001.12001.14001.1400357,900
Aug 30, 20241.25001.25001.18001.21001.2100328,300
Aug 29, 20241.21001.26001.21001.24001.2400172,400
Aug 28, 20241.24001.26001.21001.22001.2200247,200
Aug 27, 20241.25001.28801.22001.25001.2500519,500
Aug 26, 20241.29001.38001.24001.24001.2400733,100
Aug 23, 20241.22001.31001.21501.26001.26001,022,200
Aug 22, 20241.25001.26001.18001.18001.1800472,600
Aug 21, 20241.23001.28001.21001.24001.2400357,900
Aug 20, 20241.27001.27501.15401.22001.2200532,100
Aug 19, 20241.22001.32001.22001.28001.2800344,900
Aug 16, 20241.30001.34001.22001.23001.2300534,700
Aug 15, 20241.34001.40001.30001.30001.3000443,900
Aug 14, 20241.37001.37001.31001.32001.3200190,200
Aug 13, 20241.33001.37001.26001.34001.3400402,700
Aug 12, 20241.40001.44001.32001.33001.3300802,900
Aug 9, 20241.40001.44001.35001.40001.4000243,400
Aug 8, 20241.54001.57001.40401.41001.4100837,100
Aug 7, 20241.62001.64001.45001.49001.4900447,700
Aug 6, 20241.61001.74001.43001.61001.61001,294,700
Aug 5, 20241.58001.65001.50001.60001.6000692,200
Aug 2, 20241.76001.77001.63501.69001.6900327,300
Aug 1, 20241.90001.93001.73001.80001.8000643,200
Jul 31, 20241.87001.96001.85001.89001.8900358,500
Jul 30, 20241.86001.89501.83501.84001.8400269,300
Jul 29, 20241.89001.94501.79501.84001.8400331,500
Jul 26, 20241.91001.96501.86001.92001.9200330,200
Jul 25, 20241.84002.02001.83001.97001.9700605,800
Jul 24, 20241.88001.97501.81001.83001.8300555,700
Jul 23, 20241.70001.93001.66001.87001.8700911,800
Jul 22, 20241.70001.78001.64001.72001.7200436,200
Jul 19, 20241.79001.80001.64001.68001.6800301,700
Jul 18, 20241.78001.88001.75001.76001.7600349,900
Jul 17, 20241.76001.87701.73001.78001.7800429,000
Jul 16, 20241.78001.81001.74001.78001.7800317,700
Jul 15, 20241.74001.81001.70001.79001.7900819,800
Jul 12, 20241.67001.68001.63001.64001.6400227,000
Jul 11, 20241.57001.67001.57001.66001.6600339,300
Jul 10, 20241.54001.59001.50001.55001.5500269,200
Jul 9, 20241.62001.68501.50001.54001.5400589,600
Jul 8, 20241.66001.70501.65001.67001.6700164,200
Jul 5, 20241.69001.71001.66001.67001.6700176,000
Jul 3, 20241.71001.75001.64501.70001.7000363,800
Jul 2, 20241.65001.78001.65001.70001.7000489,100
Jul 1, 20241.66001.73001.61001.65001.6500269,800
Jun 28, 20241.80001.82001.61001.68001.6800669,100
Jun 27, 20241.71001.87001.70001.79001.7900805,400
Jun 26, 20241.78001.80501.67001.72001.7200765,600
Jun 25, 20241.60001.79001.58001.76001.76001,225,600
Jun 24, 20241.43001.61001.41001.60001.6000733,400
Jun 21, 20241.44001.48001.40001.43001.4300253,100
Jun 20, 20241.46001.49501.41501.45001.4500244,200
Jun 18, 20241.49001.62001.46001.48001.4800614,700
Jun 17, 20241.43001.51001.42001.48001.4800348,400
Jun 14, 20241.47001.52001.37001.48001.4800811,400
Jun 13, 20241.42001.50001.40001.49001.4900482,200
Jun 12, 20241.59001.59001.42101.45001.45001,846,300
Jun 11, 20241.57001.57001.53001.56001.5600229,900
Jun 10, 20241.54001.59001.50001.57001.5700627,300
Jun 7, 20241.57001.60001.51001.55001.5500338,100
Jun 6, 20241.59001.68001.55501.58001.58001,930,300
Jun 5, 20241.60001.65001.55001.58001.5800580,500
Jun 4, 20241.75001.79001.58001.60001.6000869,300
Jun 3, 20241.71001.81001.57001.73001.73001,754,700
May 31, 20241.70001.75001.60001.69001.69001,059,100
May 30, 20241.60001.71501.59001.68001.6800540,900
May 29, 20241.69001.69001.61001.63001.6300509,200
May 28, 20241.61001.74501.61001.67001.6700814,300
May 24, 20241.63001.70001.63001.66001.6600476,500
May 23, 20241.75001.77001.63001.64001.6400569,600
May 22, 20241.81001.83501.74001.75001.7500661,000
May 21, 20241.87001.88001.83501.86001.8600507,900
May 20, 20241.85001.92001.85001.91001.9100554,600
May 17, 20241.80001.90001.79001.87001.8700847,800
May 16, 20241.84001.86001.79001.82001.8200647,700
May 15, 20241.97001.98001.82001.85001.85001,259,700
May 14, 20241.84001.94001.84001.92001.9200743,000
May 13, 20241.85001.92501.81001.82001.8200788,000
May 10, 20241.98002.06501.85001.89001.8900796,000
May 9, 20242.00002.03001.93001.95001.9500706,000
May 8, 20242.06002.07001.94002.01002.0100940,700
May 7, 20242.22002.24001.98002.08002.08001,172,600
May 6, 20242.25002.30002.21002.22002.2200328,300
May 3, 20242.13002.25002.12002.20002.2000442,900
May 2, 20242.15002.16002.09002.12002.1200259,100
May 1, 20242.16002.20002.09502.10002.1000580,200
Apr 30, 20242.27002.30002.15502.16002.1600457,800
Apr 29, 20242.32002.37102.26502.29002.2900259,900
Apr 26, 20242.26002.35502.24002.31002.3100237,800
Apr 25, 20242.29002.32002.23002.28002.2800187,600
Apr 24, 20242.42002.42502.29002.30002.3000359,300
Apr 23, 20242.38002.48002.32002.42002.4200311,000
Apr 22, 20242.66002.67202.38502.42002.4200788,100
Apr 19, 20242.63002.76002.57002.72002.7200597,000
Apr 18, 20242.62002.66502.53002.54002.5400205,600
Apr 17, 20242.61002.71002.56402.61002.6100452,300
Apr 16, 20242.75002.77002.52002.66002.6600768,900
Apr 15, 20242.82003.04002.77002.80002.8000980,600
Apr 12, 20242.97003.26002.73002.82002.82002,760,900
Apr 11, 20242.99002.99002.82502.85002.8500412,300
Apr 10, 20242.86003.01502.77002.96002.9600616,800
Apr 9, 20242.86003.11002.79002.92002.92001,600,400

Related Tickers

KLXE KLX Energy Services Holdings, Inc.
1.8507
+5.15%
 
AROC Archrock, Inc.
23.56
+12.19%
 
ENSV Enservco Corporation
0.0272
-0.37%
 
PUMP ProPetro Holding Corp.
5.62
+16.36%
 
RES RPC, Inc.
4.8550
+12.91%
 
OIS Oil States International, Inc.
3.7550
+15.54%
 
ACDC ProFrac Holding Corp.
5.26
+21.93%
 
WTTR Select Water Solutions, Inc.
8.73
+10.03%
 
POFCY Petrofac Limited
0.0345
-4.17%
 
TTI TETRA Technologies, Inc.
2.3350
+9.62%