Price Alert

Nine Energy Service Inc. (NINE)

NYSE: NINE · Real-Time Price · USD

0.62

-0.01 (-1.62%)

At close: Aug 14, 2025, 3:59 PM

0.62

-0.40%

Pre-market: Aug 15, 2025, 05:55 AM EDT

NINE Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 14, 2025	0.63	0.63	0.60	0.62	0.62	-1.59%	347,857
Aug 13, 2025	0.62	0.64	0.61	0.63	0.63	1.61%	252,700
Aug 12, 2025	0.58	0.65	0.58	0.62	0.62	1.64%	448,819
Aug 11, 2025	0.63	0.66	0.59	0.61	0.61	-3.17%	744,800
Aug 8, 2025	0.65	0.69	0.62	0.63	0.63	-5.97%	1,332,700
Aug 7, 2025	0.66	0.71	0.65	0.67	0.67	-1.47%	466,055
Aug 6, 2025	0.70	0.73	0.68	0.68	0.68	-4.23%	511,240
Aug 5, 2025	0.72	0.73	0.69	0.71	0.71	-2.74%	519,808
Aug 4, 2025	0.70	0.73	0.68	0.73	0.73	1.39%	498,700
Aug 1, 2025	0.76	0.76	0.70	0.72	0.72	-5.26%	885,500
Jul 31, 2025	0.78	0.78	0.75	0.76	0.76	-1.30%	552,640
Jul 30, 2025	0.81	0.81	0.76	0.77	0.77	-4.94%	543,100
Jul 29, 2025	0.77	0.82	0.75	0.81	0.81	2.53%	955,001
Jul 28, 2025	0.82	0.82	0.77	0.79	0.79	2.60%	939,900
Jul 25, 2025	0.81	0.83	0.76	0.77	0.77	-3.75%	553,701
Jul 24, 2025	0.78	0.82	0.78	0.80	0.80	-1.23%	440,300
Jul 23, 2025	0.77	0.83	0.76	0.81	0.81	5.19%	714,128
Jul 22, 2025	0.76	0.78	0.74	0.77	0.77	1.32%	448,000
Jul 21, 2025	0.79	0.81	0.75	0.76	0.76	-2.56%	842,800
Jul 18, 2025	0.80	0.82	0.78	0.78	0.78	-6.02%	659,900