Nine Energy Service, Inc. (NINE)
NYSE: NINE · Real-Time Price · USD
0.5174
+0.0334 (6.90%)
At close: Jun 6, 2025, 4:00 PM
0.5105
-0.0069 (-1.33%)
After-hours: Jun 6, 2025, 7:06 PM EDT
Nine Energy Service Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 6.90% | 436,890 |
Jun 5, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -0.78% | 624,904 |
Jun 4, 2025 | 0.55 | 0.56 | 0.48 | 0.49 | 0.49 | -5.12% | 663,510 |
Jun 3, 2025 | 0.45 | 0.57 | 0.45 | 0.51 | 0.51 | 14.78% | 1,754,263 |
Jun 2, 2025 | 0.49 | 0.50 | 0.44 | 0.45 | 0.45 | -5.71% | 573,120 |
May 30, 2025 | 0.52 | 0.53 | 0.47 | 0.48 | 0.48 | -7.44% | 710,322 |
May 29, 2025 | 0.53 | 0.55 | 0.50 | 0.51 | 0.51 | -3.32% | 531,013 |
May 28, 2025 | 0.52 | 0.56 | 0.52 | 0.53 | 0.53 | 0.47% | 464,564 |
May 27, 2025 | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | 1.44% | 350,517 |
May 23, 2025 | 0.55 | 0.56 | 0.51 | 0.52 | 0.52 | -2.44% | 499,776 |
May 22, 2025 | 0.50 | 0.55 | 0.50 | 0.53 | 0.53 | 5.45% | 554,189 |
May 21, 2025 | 0.60 | 0.61 | 0.51 | 0.51 | 0.51 | -10.20% | 1,340,821 |
May 20, 2025 | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | 0.25% | 886,306 |
May 19, 2025 | 0.61 | 0.61 | 0.55 | 0.56 | 0.56 | -8.27% | 823,463 |
May 16, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -3.30% | 473,137 |
May 15, 2025 | 0.69 | 0.69 | 0.62 | 0.63 | 0.63 | -8.32% | 1,116,420 |
May 14, 2025 | 0.72 | 0.75 | 0.68 | 0.69 | 0.69 | -3.02% | 1,350,789 |
May 13, 2025 | 0.70 | 0.74 | 0.66 | 0.71 | 0.71 | 2.68% | 1,052,866 |
May 12, 2025 | 0.70 | 0.75 | 0.68 | 0.69 | 0.69 | 2.33% | 914,299 |
May 9, 2025 | 0.73 | 0.73 | 0.65 | 0.68 | 0.68 | -3.07% | 1,369,057 |
May 8, 2025 | 0.62 | 0.71 | 0.61 | 0.70 | 0.70 | 14.12% | 1,684,511 |
May 7, 2025 | 0.75 | 0.77 | 0.60 | 0.61 | 0.61 | -18.22% | 2,110,126 |
May 6, 2025 | 0.79 | 0.81 | 0.75 | 0.75 | 0.75 | -4.87% | 664,389 |
May 5, 2025 | 0.90 | 0.90 | 0.78 | 0.79 | 0.79 | -11.75% | 783,558 |
May 2, 2025 | 0.87 | 0.91 | 0.86 | 0.89 | 0.89 | 4.87% | 530,919 |
May 1, 2025 | 0.80 | 0.86 | 0.80 | 0.85 | 0.85 | 2.58% | 432,827 |
Apr 30, 2025 | 0.86 | 0.86 | 0.80 | 0.83 | 0.83 | 0.18% | 381,072 |
Apr 29, 2025 | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | 0.16% | 170,854 |
Apr 28, 2025 | 0.84 | 0.89 | 0.82 | 0.83 | 0.83 | 0.94% | 370,512 |
Apr 25, 2025 | 0.80 | 0.85 | 0.80 | 0.82 | 0.82 | 2.51% | 380,353 |
Apr 24, 2025 | 0.80 | 0.83 | 0.77 | 0.80 | 0.80 | 3.65% | 447,310 |
Apr 23, 2025 | 0.79 | 0.80 | 0.75 | 0.77 | 0.77 | 2.25% | 388,011 |
Apr 22, 2025 | 0.75 | 0.78 | 0.73 | 0.75 | 0.75 | 0.19% | 335,124 |
Apr 21, 2025 | 0.82 | 0.82 | 0.74 | 0.75 | 0.75 | -4.85% | 399,667 |
Apr 17, 2025 | 0.75 | 0.85 | 0.74 | 0.79 | 0.79 | 9.23% | 595,883 |
Apr 16, 2025 | 0.72 | 0.75 | 0.70 | 0.72 | 0.72 | -0.30% | 525,183 |
Apr 15, 2025 | 0.78 | 0.81 | 0.72 | 0.73 | 0.73 | -6.30% | 625,733 |
Apr 14, 2025 | 0.84 | 0.85 | 0.76 | 0.78 | 0.78 | -4.20% | 971,924 |
Apr 11, 2025 | 0.85 | 0.86 | 0.80 | 0.81 | 0.81 | -1.52% | 723,779 |
Apr 10, 2025 | 0.90 | 0.92 | 0.80 | 0.82 | 0.82 | -11.34% | 703,082 |
Apr 9, 2025 | 0.90 | 0.99 | 0.82 | 0.93 | 0.93 | 2.93% | 2,384,804 |
Apr 8, 2025 | 0.97 | 0.98 | 0.90 | 0.90 | 0.90 | -2.03% | 382,316 |
Apr 7, 2025 | 0.95 | 1.02 | 0.85 | 0.92 | 0.92 | -4.17% | 867,378 |
Apr 4, 2025 | 1.01 | 1.02 | 0.95 | 0.96 | 0.96 | -7.69% | 1,457,250 |
Apr 3, 2025 | 1.10 | 1.10 | 1.02 | 1.04 | 1.04 | -10.34% | 1,131,432 |
Apr 2, 2025 | 1.13 | 1.20 | 1.13 | 1.16 | 1.16 | 1.75% | 351,354 |
Apr 1, 2025 | 1.13 | 1.16 | 1.10 | 1.14 | 1.14 | 0.88% | 356,859 |
Mar 31, 2025 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 238,415 |
Mar 28, 2025 | 1.20 | 1.25 | 1.11 | 1.15 | 1.15 | -7.26% | 921,933 |
Mar 27, 2025 | 1.26 | 1.27 | 1.20 | 1.24 | 1.24 | -2.36% | 224,469 |