Nine Energy Service Inc. (NINE)
NYSE: NINE
· Real-Time Price · USD
0.65
0.02 (2.62%)
At close: Oct 03, 2025, 3:59 PM
0.66
1.18%
After-hours: Oct 03, 2025, 07:29 PM EDT
NINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.64 | 0.67 | 0.63 | 0.65 | 0.65 | 3.17% | 525,581 |
| Oct 2, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.00% | 359,400 |
| Oct 1, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 0.00% | 316,338 |
| Sep 30, 2025 | 0.66 | 0.67 | 0.62 | 0.63 | 0.63 | -4.55% | 613,653 |
| Sep 29, 2025 | 0.70 | 0.71 | 0.65 | 0.66 | 0.66 | -4.35% | 698,943 |
| Sep 26, 2025 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | 1.47% | 439,026 |
| Sep 25, 2025 | 0.72 | 0.72 | 0.67 | 0.68 | 0.68 | -2.86% | 943,128 |
| Sep 24, 2025 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | 9.37% | 852,700 |
| Sep 23, 2025 | 0.65 | 0.68 | 0.63 | 0.64 | 0.64 | -1.54% | 1,091,936 |
| Sep 22, 2025 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | 1.56% | 362,816 |
| Sep 19, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | 0.65 | -3.03% | 649,277 |
| Sep 18, 2025 | 0.68 | 0.69 | 0.65 | 0.66 | 0.66 | -4.35% | 449,801 |
| Sep 17, 2025 | 0.70 | 0.71 | 0.67 | 0.69 | 0.69 | -2.82% | 491,800 |
| Sep 16, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | 0.00% | 209,015 |
| Sep 15, 2025 | 0.72 | 0.74 | 0.70 | 0.71 | 0.71 | 1.43% | 619,600 |
| Sep 12, 2025 | 0.69 | 0.72 | 0.68 | 0.70 | 0.70 | -1.41% | 317,000 |
| Sep 11, 2025 | 0.68 | 0.72 | 0.68 | 0.71 | 0.71 | 1.43% | 350,100 |
| Sep 10, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | 1.45% | 762,400 |
| Sep 9, 2025 | 0.64 | 0.70 | 0.64 | 0.69 | 0.69 | 4.55% | 475,387 |
| Sep 8, 2025 | 0.65 | 0.68 | 0.64 | 0.66 | 0.66 | 0.00% | 338,505 |
Page 1 of 97