Nine Energy Service, Inc. (NINE)
NYSE: NINE · Real-Time Price · USD
1.190
+0.010 (0.84%)
Nov 21, 2024, 12:09 PM EST - Market open
Nine Energy Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.22 | 1.27 | 1.15 | 1.18 | 1.18 | - | 1,216,670 |
| Nov 19, 2024 | 1.14 | 1.24 | 1.12 | 1.18 | 1.18 | 2.61% | 1,490,405 |
| Nov 18, 2024 | 1.17 | 1.23 | 1.10 | 1.15 | 1.15 | - | 895,677 |
| Nov 15, 2024 | 1.24 | 1.26 | 1.14 | 1.15 | 1.15 | -7.26% | 672,090 |
| Nov 14, 2024 | 1.26 | 1.29 | 1.21 | 1.24 | 1.24 | - | 971,647 |
| Nov 13, 2024 | 1.15 | 1.28 | 1.15 | 1.24 | 1.24 | 5.08% | 1,127,303 |
| Nov 12, 2024 | 1.35 | 1.46 | 1.17 | 1.18 | 1.18 | -14.49% | 1,652,980 |
| Nov 11, 2024 | 1.45 | 1.45 | 1.32 | 1.38 | 1.38 | -4.17% | 1,188,591 |
| Nov 8, 2024 | 1.39 | 1.50 | 1.35 | 1.44 | 1.44 | 10.77% | 1,405,053 |
| Nov 7, 2024 | 1.34 | 1.59 | 1.03 | 1.30 | 1.30 | 3.17% | 4,654,556 |
| Nov 6, 2024 | 1.02 | 1.31 | 1.01 | 1.26 | 1.26 | 28.57% | 3,523,668 |
| Nov 5, 2024 | 0.94 | 1.01 | 0.94 | 0.98 | 0.98 | -3.92% | 410,988 |
| Nov 4, 2024 | 1.04 | 1.06 | 0.98 | 1.02 | 1.02 | - | 517,821 |
| Nov 1, 2024 | 1.01 | 1.08 | 1.00 | 1.02 | 1.02 | 6.24% | 692,117 |
| Oct 31, 2024 | 1.01 | 1.01 | 0.88 | 0.96 | 0.96 | -3.57% | 935,619 |
| Oct 30, 2024 | 0.87 | 1.07 | 0.85 | 1.00 | 1.00 | 21.46% | 1,651,032 |
| Oct 29, 2024 | 0.85 | 0.87 | 0.82 | 0.82 | 0.82 | -4.11% | 291,567 |
| Oct 28, 2024 | 0.89 | 0.90 | 0.75 | 0.85 | 0.85 | -8.28% | 1,191,963 |
| Oct 25, 2024 | 1.01 | 1.01 | 0.91 | 0.93 | 0.93 | -8.63% | 1,197,578 |
| Oct 24, 2024 | 1.02 | 1.07 | 1.00 | 1.02 | 1.02 | -0.97% | 460,935 |
| Oct 23, 2024 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 136,631 |
| Oct 22, 2024 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | - | 303,212 |
| Oct 21, 2024 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | - | 208,465 |
| Oct 18, 2024 | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | -2.80% | 373,112 |
| Oct 17, 2024 | 1.09 | 1.11 | 1.05 | 1.07 | 1.07 | -1.83% | 415,239 |
| Oct 16, 2024 | 1.09 | 1.12 | 1.08 | 1.09 | 1.09 | 1.87% | 207,276 |
| Oct 15, 2024 | 1.10 | 1.13 | 1.06 | 1.07 | 1.07 | -8.55% | 651,743 |
| Oct 14, 2024 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | 1.74% | 211,931 |
| Oct 11, 2024 | 1.20 | 1.25 | 1.15 | 1.15 | 1.15 | -4.96% | 455,777 |
| Oct 10, 2024 | 1.20 | 1.23 | 1.16 | 1.21 | 1.21 | 2.54% | 332,847 |
| Oct 9, 2024 | 1.18 | 1.22 | 1.13 | 1.18 | 1.18 | -3.28% | 444,068 |
| Oct 8, 2024 | 1.22 | 1.24 | 1.17 | 1.22 | 1.22 | -1.61% | 556,263 |
| Oct 7, 2024 | 1.23 | 1.34 | 1.20 | 1.24 | 1.24 | 1.64% | 1,090,279 |
| Oct 4, 2024 | 1.29 | 1.33 | 1.21 | 1.22 | 1.22 | -6.15% | 731,947 |
| Oct 3, 2024 | 1.17 | 1.30 | 1.16 | 1.30 | 1.30 | 10.17% | 1,450,134 |
| Oct 2, 2024 | 1.36 | 1.36 | 1.10 | 1.18 | 1.18 | -8.53% | 1,230,524 |
| Oct 1, 2024 | 1.15 | 1.41 | 1.15 | 1.29 | 1.29 | 14.16% | 2,721,528 |
| Sep 30, 2024 | 1.15 | 1.20 | 1.12 | 1.13 | 1.13 | -1.74% | 250,746 |
| Sep 27, 2024 | 1.19 | 1.20 | 1.13 | 1.15 | 1.15 | 2.68% | 271,036 |
| Sep 26, 2024 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 258,991 |
| Sep 25, 2024 | 1.19 | 1.20 | 1.12 | 1.13 | 1.13 | -5.04% | 317,849 |
| Sep 24, 2024 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | - | 122,082 |
| Sep 23, 2024 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -1.65% | 186,494 |
| Sep 20, 2024 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -3.20% | 164,066 |
| Sep 19, 2024 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | 1.63% | 222,798 |
| Sep 18, 2024 | 1.18 | 1.29 | 1.17 | 1.23 | 1.23 | 5.13% | 642,376 |
| Sep 17, 2024 | 1.12 | 1.20 | 1.12 | 1.17 | 1.17 | 5.41% | 394,432 |
| Sep 16, 2024 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 0.91% | 91,854 |
| Sep 13, 2024 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 171,495 |
| Sep 12, 2024 | 1.08 | 1.13 | 1.05 | 1.08 | 1.08 | -0.92% | 417,836 |
| Sep 11, 2024 | 1.08 | 1.10 | 1.05 | 1.09 | 1.09 | 2.83% | 446,839 |
| Sep 10, 2024 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -3.64% | 398,903 |
| Sep 9, 2024 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -1.79% | 233,182 |
| Sep 6, 2024 | 1.14 | 1.21 | 1.11 | 1.12 | 1.12 | -4.27% | 261,763 |
| Sep 5, 2024 | 1.18 | 1.19 | 1.13 | 1.17 | 1.17 | 2.63% | 312,632 |
| Sep 4, 2024 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | - | 270,738 |
| Sep 3, 2024 | 1.20 | 1.23 | 1.12 | 1.14 | 1.14 | -5.79% | 357,932 |
| Aug 30, 2024 | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -2.42% | 328,477 |
| Aug 29, 2024 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 1.64% | 172,539 |
| Aug 28, 2024 | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | -2.40% | 247,163 |
| Aug 27, 2024 | 1.25 | 1.29 | 1.22 | 1.25 | 1.25 | 0.81% | 519,541 |
| Aug 26, 2024 | 1.29 | 1.38 | 1.24 | 1.24 | 1.24 | -1.59% | 733,114 |
| Aug 23, 2024 | 1.22 | 1.31 | 1.22 | 1.26 | 1.26 | 6.78% | 1,022,173 |
| Aug 22, 2024 | 1.25 | 1.26 | 1.18 | 1.18 | 1.18 | -4.84% | 472,726 |
| Aug 21, 2024 | 1.23 | 1.28 | 1.21 | 1.24 | 1.24 | 1.64% | 357,921 |
| Aug 20, 2024 | 1.27 | 1.28 | 1.15 | 1.22 | 1.22 | -4.69% | 532,076 |
| Aug 19, 2024 | 1.22 | 1.32 | 1.22 | 1.28 | 1.28 | 4.07% | 344,930 |
| Aug 16, 2024 | 1.30 | 1.34 | 1.22 | 1.23 | 1.23 | -5.38% | 534,724 |
| Aug 15, 2024 | 1.34 | 1.40 | 1.30 | 1.30 | 1.30 | -1.52% | 443,933 |
| Aug 14, 2024 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -1.49% | 190,213 |
| Aug 13, 2024 | 1.33 | 1.37 | 1.26 | 1.34 | 1.34 | 0.75% | 402,705 |
| Aug 12, 2024 | 1.40 | 1.44 | 1.32 | 1.33 | 1.33 | -5.00% | 802,925 |
| Aug 9, 2024 | 1.40 | 1.44 | 1.35 | 1.40 | 1.40 | -0.71% | 243,357 |
| Aug 8, 2024 | 1.54 | 1.57 | 1.40 | 1.41 | 1.41 | -5.37% | 837,140 |
| Aug 7, 2024 | 1.62 | 1.64 | 1.45 | 1.49 | 1.49 | -7.45% | 447,728 |
| Aug 6, 2024 | 1.61 | 1.74 | 1.43 | 1.61 | 1.61 | 0.63% | 1,294,727 |
| Aug 5, 2024 | 1.58 | 1.65 | 1.50 | 1.60 | 1.60 | -5.33% | 692,220 |
| Aug 2, 2024 | 1.76 | 1.77 | 1.64 | 1.69 | 1.69 | -6.11% | 327,324 |
| Aug 1, 2024 | 1.90 | 1.93 | 1.73 | 1.80 | 1.80 | -4.76% | 643,246 |
| Jul 31, 2024 | 1.87 | 1.96 | 1.85 | 1.89 | 1.89 | 2.72% | 358,526 |
| Jul 30, 2024 | 1.86 | 1.90 | 1.84 | 1.84 | 1.84 | - | 269,347 |
| Jul 29, 2024 | 1.89 | 1.95 | 1.80 | 1.84 | 1.84 | -4.17% | 331,473 |
| Jul 26, 2024 | 1.91 | 1.97 | 1.86 | 1.92 | 1.92 | -2.54% | 330,216 |
| Jul 25, 2024 | 1.84 | 2.02 | 1.83 | 1.97 | 1.97 | 7.65% | 605,940 |
| Jul 24, 2024 | 1.88 | 1.98 | 1.81 | 1.83 | 1.83 | -2.14% | 555,868 |
| Jul 23, 2024 | 1.70 | 1.93 | 1.66 | 1.87 | 1.87 | 8.72% | 911,750 |
| Jul 22, 2024 | 1.70 | 1.78 | 1.64 | 1.72 | 1.72 | 2.38% | 436,191 |
| Jul 19, 2024 | 1.79 | 1.80 | 1.64 | 1.68 | 1.68 | -4.55% | 301,725 |
| Jul 18, 2024 | 1.78 | 1.88 | 1.75 | 1.76 | 1.76 | -1.12% | 349,864 |
| Jul 17, 2024 | 1.76 | 1.88 | 1.73 | 1.78 | 1.78 | - | 429,076 |
| Jul 16, 2024 | 1.78 | 1.81 | 1.74 | 1.78 | 1.78 | -0.56% | 317,745 |
| Jul 15, 2024 | 1.74 | 1.81 | 1.70 | 1.79 | 1.79 | 9.15% | 820,044 |
| Jul 12, 2024 | 1.67 | 1.68 | 1.63 | 1.64 | 1.64 | -1.20% | 227,008 |
| Jul 11, 2024 | 1.57 | 1.67 | 1.57 | 1.66 | 1.66 | 7.10% | 339,294 |
| Jul 10, 2024 | 1.54 | 1.59 | 1.50 | 1.55 | 1.55 | 0.65% | 269,180 |
| Jul 9, 2024 | 1.62 | 1.69 | 1.50 | 1.54 | 1.54 | -7.78% | 595,122 |
| Jul 8, 2024 | 1.66 | 1.71 | 1.65 | 1.67 | 1.67 | - | 164,237 |
| Jul 5, 2024 | 1.69 | 1.71 | 1.66 | 1.67 | 1.67 | -1.76% | 176,053 |
| Jul 3, 2024 | 1.71 | 1.75 | 1.65 | 1.70 | 1.70 | - | 363,791 |
| Jul 2, 2024 | 1.65 | 1.78 | 1.65 | 1.70 | 1.70 | 3.03% | 489,162 |