Nine Energy Service, Inc. Common Stock (NINE)

8.1100
+0.1100 (1.37%)
NYSE · Last Trade: Apr 3rd, 5:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nine Energy Service, Inc. Common Stock (NINE)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20268.018.487.778.1179,5428.11
4/01/20268.168.847.768.00171,0748.00
3/31/20269.8010.507.328.2083,1628.20
1/30/20260.640.000.640.5900.59
1/29/20260.600.680.550.648,202,9590.64
1/28/20260.600.610.540.564,315,2340.56
1/27/20260.520.670.520.635,826,4070.63
1/26/20260.520.540.490.532,120,5260.53
1/23/20260.480.560.470.514,447,0740.51
1/22/20260.470.480.430.461,729,2050.46
1/21/20260.430.500.430.462,778,5270.46
1/20/20260.510.510.430.442,291,8190.44
1/16/20260.510.510.470.471,600,6230.47
1/15/20260.500.540.460.502,587,2870.50
1/14/20260.490.670.480.5513,206,8940.55
1/13/20260.420.510.410.474,061,2040.47
1/12/20260.440.440.400.421,546,5990.42
1/09/20260.450.460.410.411,092,0490.41
1/08/20260.420.450.390.441,737,7050.44
1/07/20260.420.420.360.401,724,9830.40
1/06/20260.440.460.400.423,146,4130.42
1/05/20260.390.460.370.4110,840,1460.41