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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.480.520.480.520.526.90%436,890
Jun 5, 20250.510.510.480.480.48-0.78%624,904
Jun 4, 20250.550.560.480.490.49-5.12%663,510
Jun 3, 20250.450.570.450.510.5114.78%1,754,263
Jun 2, 20250.490.500.440.450.45-5.71%573,120
May 30, 20250.520.530.470.480.48-7.44%710,322
May 29, 20250.530.550.500.510.51-3.32%531,013
May 28, 20250.520.560.520.530.530.47%464,564
May 27, 20250.520.540.510.530.531.44%350,517
May 23, 20250.550.560.510.520.52-2.44%499,776
May 22, 20250.500.550.500.530.535.45%554,189
May 21, 20250.600.610.510.510.51-10.20%1,340,821
May 20, 20250.560.580.560.560.560.25%886,306
May 19, 20250.610.610.550.560.56-8.27%823,463
May 16, 20250.620.630.610.610.61-3.30%473,137
May 15, 20250.690.690.620.630.63-8.32%1,116,420
May 14, 20250.720.750.680.690.69-3.02%1,350,789
May 13, 20250.700.740.660.710.712.68%1,052,866
May 12, 20250.700.750.680.690.692.33%914,299
May 9, 20250.730.730.650.680.68-3.07%1,369,057
May 8, 20250.620.710.610.700.7014.12%1,684,511
May 7, 20250.750.770.600.610.61-18.22%2,110,126
May 6, 20250.790.810.750.750.75-4.87%664,389
May 5, 20250.900.900.780.790.79-11.75%783,558
May 2, 20250.870.910.860.890.894.87%530,919
May 1, 20250.800.860.800.850.852.58%432,827
Apr 30, 20250.860.860.800.830.830.18%381,072
Apr 29, 20250.810.840.810.830.830.16%170,854
Apr 28, 20250.840.890.820.830.830.94%370,512
Apr 25, 20250.800.850.800.820.822.51%380,353
Apr 24, 20250.800.830.770.800.803.65%447,310
Apr 23, 20250.790.800.750.770.772.25%388,011
Apr 22, 20250.750.780.730.750.750.19%335,124
Apr 21, 20250.820.820.740.750.75-4.85%399,667
Apr 17, 20250.750.850.740.790.799.23%595,883
Apr 16, 20250.720.750.700.720.72-0.30%525,183
Apr 15, 20250.780.810.720.730.73-6.30%625,733
Apr 14, 20250.840.850.760.780.78-4.20%971,924
Apr 11, 20250.850.860.800.810.81-1.52%723,779
Apr 10, 20250.900.920.800.820.82-11.34%703,082
Apr 9, 20250.900.990.820.930.932.93%2,384,804
Apr 8, 20250.970.980.900.900.90-2.03%382,316
Apr 7, 20250.951.020.850.920.92-4.17%867,378
Apr 4, 20251.011.020.950.960.96-7.69%1,457,250
Apr 3, 20251.101.101.021.041.04-10.34%1,131,432
Apr 2, 20251.131.201.131.161.161.75%351,354
Apr 1, 20251.131.161.101.141.140.88%356,859
Mar 31, 20251.131.151.101.131.13-1.74%238,415
Mar 28, 20251.201.251.111.151.15-7.26%921,933
Mar 27, 20251.261.271.201.241.24-2.36%224,469