Nine Energy Service, Inc. (NINE)
NYSE: NINE · Real-Time Price · USD
1.200
-0.060 (-4.76%)
At close: Feb 21, 2025, 4:00 PM
1.210
+0.010 (0.83%)
After-hours: Feb 21, 2025, 7:48 PM EST
Nine Energy Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.24 | 1.29 | 1.20 | 1.20 | 1.20 | -4.76% | 569,002 |
| Feb 20, 2025 | 1.17 | 1.27 | 1.16 | 1.26 | 1.26 | 6.78% | 561,729 |
| Feb 19, 2025 | 1.20 | 1.23 | 1.17 | 1.18 | 1.18 | -1.67% | 406,789 |
| Feb 18, 2025 | 1.18 | 1.23 | 1.16 | 1.20 | 1.20 | 1.69% | 646,234 |
| Feb 14, 2025 | 1.23 | 1.24 | 1.16 | 1.18 | 1.18 | -3.28% | 494,917 |
| Feb 13, 2025 | 1.22 | 1.23 | 1.15 | 1.22 | 1.22 | -1.61% | 759,832 |
| Feb 12, 2025 | 1.25 | 1.27 | 1.21 | 1.24 | 1.24 | -0.80% | 632,679 |
| Feb 11, 2025 | 1.18 | 1.30 | 1.17 | 1.25 | 1.25 | 5.04% | 1,230,593 |
| Feb 10, 2025 | 1.13 | 1.22 | 1.10 | 1.19 | 1.19 | 9.17% | 882,860 |
| Feb 7, 2025 | 1.10 | 1.14 | 1.08 | 1.09 | 1.09 | -1.80% | 582,952 |
| Feb 6, 2025 | 1.15 | 1.20 | 1.06 | 1.11 | 1.11 | -3.48% | 1,269,684 |
| Feb 5, 2025 | 1.22 | 1.22 | 1.14 | 1.15 | 1.15 | -4.17% | 1,114,511 |
| Feb 4, 2025 | 1.15 | 1.23 | 1.12 | 1.20 | 1.20 | 5.26% | 1,321,652 |
| Feb 3, 2025 | 1.20 | 1.22 | 1.07 | 1.14 | 1.14 | -1.72% | 2,106,149 |
| Jan 31, 2025 | 1.21 | 1.22 | 1.14 | 1.16 | 1.16 | -4.92% | 1,071,809 |
| Jan 30, 2025 | 1.36 | 1.43 | 1.20 | 1.22 | 1.22 | -10.29% | 2,206,441 |
| Jan 29, 2025 | 1.43 | 1.43 | 1.29 | 1.36 | 1.36 | -6.85% | 2,139,001 |
| Jan 28, 2025 | 1.40 | 1.51 | 1.32 | 1.46 | 1.46 | 5.04% | 938,202 |
| Jan 27, 2025 | 1.45 | 1.49 | 1.33 | 1.39 | 1.39 | -6.08% | 1,309,830 |
| Jan 24, 2025 | 1.57 | 1.59 | 1.44 | 1.48 | 1.48 | -6.92% | 2,055,420 |
| Jan 23, 2025 | 1.48 | 1.71 | 1.39 | 1.59 | 1.59 | 7.43% | 3,536,490 |
| Jan 22, 2025 | 1.62 | 1.78 | 1.43 | 1.48 | 1.48 | -1.33% | 8,912,837 |
| Jan 21, 2025 | 1.25 | 1.76 | 1.21 | 1.50 | 1.50 | 27.12% | 20,524,847 |
| Jan 17, 2025 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | 0.85% | 1,675,673 |
| Jan 16, 2025 | 1.20 | 1.22 | 1.13 | 1.17 | 1.17 | -4.10% | 789,961 |
| Jan 15, 2025 | 1.17 | 1.26 | 1.14 | 1.22 | 1.22 | 4.27% | 972,925 |
| Jan 14, 2025 | 1.33 | 1.35 | 1.11 | 1.17 | 1.17 | -5.65% | 1,176,355 |
| Jan 13, 2025 | 1.26 | 1.30 | 1.22 | 1.24 | 1.24 | -2.36% | 736,259 |
| Jan 10, 2025 | 1.34 | 1.43 | 1.17 | 1.27 | 1.27 | -5.22% | 2,211,228 |
| Jan 8, 2025 | 1.29 | 1.45 | 1.25 | 1.34 | 1.34 | 1.52% | 2,730,300 |
| Jan 7, 2025 | 1.25 | 1.36 | 1.22 | 1.32 | 1.32 | 5.60% | 1,118,409 |
| Jan 6, 2025 | 1.42 | 1.42 | 1.22 | 1.25 | 1.25 | -12.59% | 2,092,620 |
| Jan 3, 2025 | 1.40 | 1.59 | 1.23 | 1.43 | 1.43 | 16.26% | 7,689,767 |
| Jan 2, 2025 | 1.17 | 1.29 | 1.16 | 1.23 | 1.23 | 9.82% | 2,683,842 |
| Dec 31, 2024 | 0.98 | 1.12 | 0.96 | 1.12 | 1.12 | 13.13% | 805,675 |
| Dec 30, 2024 | 1.04 | 1.04 | 0.94 | 0.99 | 0.99 | -2.94% | 1,325,144 |
| Dec 27, 2024 | 1.06 | 1.13 | 1.01 | 1.02 | 1.02 | -1.92% | 1,079,203 |
| Dec 26, 2024 | 0.99 | 1.05 | 0.97 | 1.04 | 1.04 | 7.08% | 584,519 |
| Dec 24, 2024 | 1.00 | 1.01 | 0.90 | 0.97 | 0.97 | -2.88% | 336,083 |
| Dec 23, 2024 | 1.00 | 1.06 | 0.98 | 1.00 | 1.00 | - | 516,725 |
| Dec 20, 2024 | 0.88 | 1.02 | 0.88 | 1.00 | 1.00 | 11.09% | 1,127,349 |
| Dec 19, 2024 | 0.92 | 0.94 | 0.89 | 0.90 | 0.90 | -2.05% | 745,908 |
| Dec 18, 2024 | 1.03 | 1.03 | 0.90 | 0.92 | 0.92 | -7.17% | 856,799 |
| Dec 17, 2024 | 0.99 | 1.04 | 0.98 | 0.99 | 0.99 | 0.38% | 947,081 |
| Dec 16, 2024 | 1.15 | 1.15 | 0.96 | 0.99 | 0.99 | -11.94% | 3,166,767 |
| Dec 13, 2024 | 1.15 | 1.19 | 1.04 | 1.12 | 1.12 | -1.75% | 882,827 |
| Dec 12, 2024 | 1.21 | 1.22 | 1.12 | 1.14 | 1.14 | -7.32% | 1,173,636 |
| Dec 11, 2024 | 1.24 | 1.27 | 1.19 | 1.23 | 1.23 | -0.81% | 967,908 |
| Dec 10, 2024 | 1.33 | 1.35 | 1.22 | 1.24 | 1.24 | -7.46% | 751,788 |
| Dec 9, 2024 | 1.34 | 1.40 | 1.32 | 1.34 | 1.34 | 3.08% | 467,966 |
| Dec 6, 2024 | 1.46 | 1.47 | 1.29 | 1.30 | 1.30 | -10.34% | 907,946 |
| Dec 5, 2024 | 1.53 | 1.59 | 1.41 | 1.45 | 1.45 | -5.84% | 978,136 |
| Dec 4, 2024 | 1.71 | 1.72 | 1.51 | 1.54 | 1.54 | -8.88% | 700,715 |
| Dec 3, 2024 | 1.68 | 1.76 | 1.66 | 1.69 | 1.69 | 0.60% | 604,456 |
| Dec 2, 2024 | 1.81 | 1.85 | 1.67 | 1.68 | 1.68 | -4.00% | 1,337,275 |
| Nov 29, 2024 | 1.61 | 1.87 | 1.60 | 1.75 | 1.75 | 10.06% | 968,566 |
| Nov 27, 2024 | 1.44 | 1.61 | 1.33 | 1.59 | 1.59 | 12.77% | 1,133,163 |
| Nov 26, 2024 | 1.55 | 1.55 | 1.39 | 1.41 | 1.41 | -6.00% | 1,023,867 |
| Nov 25, 2024 | 1.65 | 1.78 | 1.47 | 1.50 | 1.50 | 3.45% | 2,473,881 |
| Nov 22, 2024 | 1.24 | 1.54 | 1.24 | 1.45 | 1.45 | 15.08% | 2,090,714 |
| Nov 21, 2024 | 1.22 | 1.28 | 1.17 | 1.26 | 1.26 | 6.78% | 1,595,106 |
| 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 |