Nine Energy Service, Inc. (NINE)
NYSE: NINE · Real-Time Price · USD
1.135
+0.005 (0.44%)
Apr 1, 2025, 3:41 PM EDT - Market open
Nine Energy Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.13 | 1.14 | 1.10 | 1.13 | - | - | 113,170 |
| 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 |
| 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 |