Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Nine Energy Service, Inc. Common Stock (NY:NINE)

0.6216 -0.0084 (-1.33%)
Streaming Delayed Price Updated: 1:27 PM EDT, Aug 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 08, 2025 0.6500 0.6866 0.6200 0.6300 1,332,699 -0.04(-6.21%)
Aug 07, 2025 0.6610 0.7065 0.6543 0.6717 465,805 -0.01(-1.37%)
Aug 06, 2025 0.7000 0.7349 0.6800 0.6810 511,235 -0.03(-4.39%)
Aug 05, 2025 0.7210 0.7298 0.6935 0.7123 516,284 -0.02(-2.20%)
Aug 04, 2025 0.7000 0.7300 0.6800 0.7283 496,812 +0.01(+1.77%)
Aug 01, 2025 0.7579 0.7579 0.7000 0.7156 885,472 -0.04(-5.58%)
Jul 31, 2025 0.7772 0.7837 0.7500 0.7579 551,415 -0.01(-1.57%)
Jul 30, 2025 0.8100 0.8119 0.7600 0.7700 543,062 -0.04(-4.44%)
Jul 29, 2025 0.7700 0.8199 0.7500 0.8058 954,110 +0.01(+1.46%)
Jul 28, 2025 0.8200 0.8200 0.7740 0.7942 939,389 +0.02(+2.61%)
Jul 25, 2025 0.8060 0.8348 0.7600 0.7740 553,701 -0.02(-2.69%)
Jul 24, 2025 0.7800 0.8171 0.7800 0.7954 439,375 -0.01(-1.41%)
Jul 23, 2025 0.7700 0.8300 0.7625 0.8068 713,659 +0.03(+4.39%)
Jul 22, 2025 0.7600 0.7799 0.7400 0.7729 447,085 +0.01(+1.70%)
Jul 21, 2025 0.7900 0.8134 0.7506 0.7600 839,101 -0.02(-2.91%)
Jul 18, 2025 0.8100 0.8249 0.7800 0.7828 659,878 -0.05(-5.63%)
Jul 17, 2025 0.8200 0.8300 0.7811 0.8295 867,054 +0.03(+3.96%)
Jul 16, 2025 0.7818 0.8190 0.7818 0.7979 433,726 +0.00(+0.33%)
Jul 15, 2025 0.8501 0.8549 0.7763 0.7953 1,065,990 -0.07(-8.12%)
Jul 14, 2025 0.9000 0.9000 0.8518 0.8656 433,264 -0.02(-2.80%)
Jul 11, 2025 0.8700 0.9398 0.8666 0.8905 861,712 +0.00(+0.03%)
Jul 10, 2025 0.8900 0.9261 0.8500 0.8902 1,053,629 +0.01(+1.30%)
Jul 09, 2025 0.9400 1.050 0.8601 0.8788 2,030,100 -0.04(-4.61%)
Jul 08, 2025 0.8384 0.9800 0.7859 0.9213 2,910,981 +0.09(+10.99%)
Jul 07, 2025 0.8200 0.8500 0.7500 0.8301 1,796,885 -0.01(-1.46%)
Jul 03, 2025 0.8600 0.8700 0.8192 0.8424 832,961 -0.02(-2.73%)
Jul 02, 2025 0.7548 0.8600 0.7548 0.8660 1,248,304 +0.07(+8.99%)
Jul 01, 2025 0.7403 0.8113 0.7300 0.7946 1,378,461 +0.02(+3.05%)
Jun 30, 2025 0.6900 0.8050 0.6900 0.7711 2,430,740 +0.07(+10.14%)
Jun 27, 2025 0.7400 0.7799 0.6955 0.7001 2,151,064 -0.06(-8.36%)
Jun 26, 2025 0.8400 0.8595 0.7441 0.7640 2,413,514 -0.06(-6.84%)
Jun 25, 2025 0.7600 0.8774 0.7250 0.8201 3,059,003 +0.04(+5.07%)
Jun 24, 2025 0.8697 0.9200 0.7700 0.7805 7,068,744 -0.39(-33.29%)
Jun 23, 2025 1.300 1.550 1.100 1.170 26,511,388 +0.14(+13.59%)
Jun 20, 2025 1.070 1.170 0.9825 1.030 7,489,549 -0.11(-9.65%)
Jun 18, 2025 0.7700 1.150 0.7700 1.140 25,987,864 +0.38(+49.20%)
Jun 17, 2025 0.6400 0.8400 0.6400 0.7641 13,999,308 +0.13(+21.27%)
Jun 16, 2025 0.7700 0.8000 0.6219 0.6301 16,783,304 -0.10(-14.18%)
Jun 13, 2025 0.8200 0.9200 0.7052 0.7342 56,222,632 +0.15(+24.61%)
Jun 12, 2025 0.5700 0.6287 0.5315 0.5892 1,700,245 +0.02(+4.26%)
Jun 11, 2025 0.5200 0.5800 0.5200 0.5651 667,641 -0.01(-1.91%)
Jun 10, 2025 0.5600 0.6200 0.5492 0.5761 1,190,295 +0.04(+7.04%)
Jun 09, 2025 0.5174 0.5675 0.5100 0.5382 888,990 +0.02(+4.02%)
Jun 06, 2025 0.4800 0.5249 0.4800 0.5174 438,393 +0.03(+6.90%)
Jun 05, 2025 0.5100 0.5100 0.4750 0.4840 624,245 -0.00(-0.78%)
Jun 04, 2025 0.5500 0.5590 0.4800 0.4878 662,876 -0.03(-5.12%)
Jun 03, 2025 0.4500 0.5700 0.4450 0.5141 1,751,903 +0.07(+14.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.