Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Nine Energy Service, Inc. (NINE) Historical Prices

NINE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267.938.047.807.847.84-0.25%7,1050.12
Oct 29, 20268.158.157.817.867.86-3.44%16,0800.27
Oct 28, 20267.828.157.718.148.14+3.83%7,2810.12
Oct 27, 20267.797.937.727.847.84-1.26%12,1230.20
Oct 26, 20267.507.947.507.947.94+3.12%12,7810.20
Oct 23, 20267.677.877.677.707.70+0.52%28,6690.45
Oct 22, 20268.258.257.667.667.66-8.15%52,7350.84
Oct 21, 20268.508.508.138.348.34-1.77%20,1130.32
Oct 20, 20268.258.638.258.498.49+3.66%12,1890.19
Oct 19, 20268.268.617.818.198.19-2.38%24,2060.37
Oct 16, 20268.288.447.998.398.39+1.08%28,5910.44
Oct 15, 20268.028.337.758.308.30+3.88%20,1330.31
Oct 14, 20267.998.107.857.997.99+0.50%12,8540.20
Oct 13, 20267.858.147.757.957.95-1.00%15,7030.24
Oct 12, 20267.758.127.758.038.03+3.75%15,8080.24
Oct 09, 20267.878.077.607.747.74-1.02%25,8390.39
Oct 08, 20267.948.097.827.827.82-2.13%40,0420.60
Oct 07, 20267.918.067.537.997.99+0.25%25,2110.38
Oct 06, 20267.928.007.527.977.97+0.63%34,8790.53
Oct 05, 20267.578.067.467.927.92+4.76%25,4650.38
Oct 02, 20267.397.927.337.567.56+1.89%64,0210.96
Oct 01, 20267.507.837.427.427.42-0.80%27,2310.41
Sep 30, 20267.508.547.457.487.48-2.48%124,7691.94
Sep 29, 20268.258.367.677.677.67-7.92%45,7640.71
Sep 28, 20268.688.898.318.338.33-3.14%19,4140.30
Sep 25, 20268.598.868.548.608.60-0.35%36,3490.54
Sep 24, 20268.959.038.558.638.63-3.68%46,1670.68
Sep 23, 20269.149.348.918.968.96-1.97%24,6600.36
Sep 22, 20269.089.698.929.149.14-2.97%87,0861.28
Sep 21, 202610.5510.609.269.429.42-10.71%129,1851.93
Sep 18, 202610.1010.5910.1010.5510.55+5.39%48,0340.70
Sep 17, 202610.0110.569.9510.0110.01+1.01%30,0150.42
Sep 16, 202610.1110.489.919.919.91-3.22%46,5040.58
Sep 15, 202610.3110.5710.2210.2410.24+0.00%45,7210.55
Sep 14, 202610.5110.7010.2310.2410.24-2.57%68,9870.81
Sep 11, 202610.3710.7110.0210.5110.51+2.54%75,7980.90
Sep 10, 20269.8310.359.8310.2510.25+4.70%31,9390.38
Sep 09, 202610.4010.489.799.799.79-4.02%32,2660.38
Sep 08, 202610.3110.6410.2010.2010.20-0.49%19,1500.22
Sep 07, 202610.4510.7010.2110.2510.25+0.00%00.00
Sep 04, 202610.4510.7010.2110.2510.25-0.39%30,6220.35
Sep 03, 202610.6010.7310.2910.2910.29-3.29%20,2700.23
Sep 02, 202610.3410.8310.3310.6410.64+2.01%44,0600.50
Sep 01, 202610.8010.9610.4310.4310.43-1.97%73,1570.84
Aug 31, 202610.8011.0010.6410.6410.64+0.00%27,4200.31
Aug 28, 202610.5410.9410.3610.6410.64+0.85%50,1220.57
Aug 27, 202610.4910.9010.3910.5510.55+0.96%58,6200.67
Aug 26, 202610.4711.0110.3610.4510.45-1.04%43,0650.50
Aug 25, 202610.8710.9310.3310.5610.56-3.21%87,9191.03
Aug 24, 202611.7511.9810.6510.9110.91-5.54%166,2391.96