Nine Energy Service, Inc. Common Stock (NINE)

9.1000
+0.0100 (0.11%)
NYSE · Last Trade: Apr 24th, 3:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/23/20269.019.179.019.1020,6789.10
4/22/20269.009.098.509.0954,6569.09
4/21/20268.619.008.618.9344,7178.93
4/20/20268.768.968.208.3048,0778.30
4/17/20268.139.008.138.7528,2108.75
4/16/20268.609.008.608.9222,3938.92
4/15/20268.668.808.668.8010,0338.80
4/14/20268.798.808.568.7613,6508.76
4/13/20268.618.858.508.7532,9648.75
4/10/20268.018.768.018.7126,3748.71
4/09/20268.758.758.528.5221,4918.52
4/08/20268.758.958.508.9534,7308.95
4/07/20268.518.828.518.7653,2568.76
4/06/20268.130.008.588.5876,5488.58
4/02/20268.018.487.778.1179,5458.11
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