Nine Energy Service, Inc. (NINE)
NYSE: NINE · Real-Time Price · USD
0.8086
+0.0368 (4.77%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Nine Energy Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | - | 328,903 |
| Mar 25, 2025 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -1.55% | 316,141 |
| Mar 24, 2025 | 1.26 | 1.32 | 1.21 | 1.29 | 1.29 | 7.50% | 384,420 |
| Mar 21, 2025 | 1.21 | 1.24 | 1.18 | 1.20 | 1.20 | -2.44% | 400,455 |
| Mar 20, 2025 | 1.27 | 1.29 | 1.22 | 1.23 | 1.23 | -2.38% | 339,207 |
| Mar 19, 2025 | 1.20 | 1.29 | 1.20 | 1.26 | 1.26 | 5.88% | 390,051 |
| Mar 18, 2025 | 1.33 | 1.33 | 1.19 | 1.19 | 1.19 | -7.75% | 653,527 |
| Mar 17, 2025 | 1.24 | 1.34 | 1.21 | 1.29 | 1.29 | 4.88% | 1,007,422 |
| Mar 14, 2025 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 8.85% | 270,767 |
| Mar 13, 2025 | 1.17 | 1.25 | 1.10 | 1.13 | 1.13 | -4.24% | 268,900 |
| Mar 12, 2025 | 1.18 | 1.22 | 1.15 | 1.18 | 1.18 | -0.84% | 265,626 |
| Mar 11, 2025 | 1.19 | 1.24 | 1.15 | 1.19 | 1.19 | - | 461,542 |
| Mar 10, 2025 | 1.28 | 1.31 | 1.17 | 1.19 | 1.19 | -8.46% | 860,877 |
| Mar 7, 2025 | 1.12 | 1.35 | 1.10 | 1.30 | 1.30 | 19.27% | 1,934,484 |
| Mar 6, 2025 | 1.02 | 1.18 | 1.02 | 1.09 | 1.09 | 6.86% | 1,141,808 |
| Mar 5, 2025 | 1.03 | 1.04 | 0.98 | 1.02 | 1.02 | -2.86% | 1,067,673 |
| Mar 4, 2025 | 1.00 | 1.08 | 0.95 | 1.05 | 1.05 | 5.99% | 597,249 |
| Mar 3, 2025 | 1.09 | 1.09 | 0.98 | 0.99 | 0.99 | -9.11% | 1,225,042 |
| Feb 28, 2025 | 1.11 | 1.14 | 1.06 | 1.09 | 1.09 | -3.54% | 564,623 |
| Feb 27, 2025 | 1.16 | 1.19 | 1.13 | 1.13 | 1.13 | - | 423,132 |
| Feb 26, 2025 | 1.19 | 1.19 | 1.09 | 1.13 | 1.13 | -2.59% | 821,472 |
| Feb 25, 2025 | 1.22 | 1.23 | 1.12 | 1.16 | 1.16 | -5.69% | 1,170,087 |
| Feb 24, 2025 | 1.24 | 1.27 | 1.17 | 1.23 | 1.23 | 2.50% | 522,006 |
| Feb 21, 2025 | 1.24 | 1.29 | 1.20 | 1.20 | 1.20 | -4.76% | 583,913 |
| 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 |