Nine Energy Service, Inc. (NINE)
NYSE: NINE · Real-Time Price · USD
0.7000
-0.0170 (-2.37%)
At close: Oct 30, 2025, 4:00 PM EDT
0.6400
-0.0600 (-8.57%)
Pre-market: Oct 31, 2025, 4:56 AM EDT

Nine Energy Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.680.750.680.700.70-2.37%1,639,197
Oct 29, 20250.680.760.680.720.720.66%956,131
Oct 28, 20250.740.780.700.710.71-2.96%1,026,607
Oct 27, 20250.660.740.620.730.739.39%2,889,832
Oct 24, 20250.710.730.660.670.67-4.31%2,694,939
Oct 23, 20250.600.860.600.700.7021.34%14,151,895
Oct 22, 20250.550.590.530.580.581.94%2,186,866
Oct 21, 20250.570.610.560.570.57-1.73%699,752
Oct 20, 20250.600.600.560.580.584.89%963,274
Oct 17, 20250.560.580.540.550.550.60%593,959
Oct 16, 20250.630.640.530.550.55-6.48%922,324
Oct 15, 20250.610.640.580.580.58-6.27%953,646
Oct 14, 20250.590.640.530.620.625.75%2,319,818
Oct 13, 20250.600.610.570.590.593.64%404,263
Oct 10, 20250.620.640.550.570.57-7.49%1,333,464
Oct 9, 20250.630.640.610.620.62-3.22%336,818
Oct 8, 20250.640.650.630.640.640.17%307,055
Oct 7, 20250.650.660.610.630.63-2.16%690,516
Oct 6, 20250.630.680.630.650.65-0.54%675,331
Oct 3, 20250.640.670.630.650.652.95%534,687
Oct 2, 20250.630.640.620.630.630.96%359,360
Oct 1, 20250.620.640.620.630.63-0.71%316,338
Sep 30, 20250.660.670.620.630.63-4.27%613,653
Sep 29, 20250.700.710.650.660.66-4.77%698,943
Sep 26, 20250.670.700.670.690.691.94%439,026
Sep 25, 20250.720.720.670.680.68-2.86%943,128
Sep 24, 20250.700.700.650.700.709.39%852,683
Sep 23, 20250.650.680.630.640.64-1.28%1,091,936
Sep 22, 20250.640.650.620.650.650.50%362,816
Sep 19, 20250.650.660.640.650.65-2.26%649,277
Sep 18, 20250.680.690.650.660.66-3.76%449,801
Sep 17, 20250.700.710.670.690.69-4.07%491,758
Sep 16, 20250.710.720.700.710.710.21%209,015
Sep 15, 20250.720.740.700.710.711.39%619,570
Sep 12, 20250.690.720.680.700.70-0.28%316,984
Sep 11, 20250.680.720.680.710.710.10%350,074
Sep 10, 20250.680.710.680.700.702.14%762,379
Sep 9, 20250.650.700.650.690.695.09%475,387
Sep 8, 20250.650.680.640.660.66-0.02%338,505
Sep 5, 20250.720.720.640.660.66-0.18%429,828
Sep 4, 20250.650.670.640.660.66-0.03%348,036
Sep 3, 20250.680.690.640.660.66-2.39%438,209
Sep 2, 20250.660.690.650.670.67-1.81%505,186
Aug 29, 20250.690.700.670.690.69-0.35%517,434
Aug 28, 20250.670.690.630.690.698.95%931,849
Aug 27, 20250.650.650.620.630.630.43%428,209
Aug 26, 20250.590.650.590.630.637.44%700,780
Aug 25, 20250.600.600.570.590.593.44%583,469
Aug 22, 20250.560.600.540.570.571.61%2,016,858
Aug 21, 20250.570.590.540.560.56-4.46%1,136,385