Price Alert

Nine Energy Service Inc. (NINE)

NYSE: NINE · Real-Time Price · USD

0.69

0.03 (5.09%)

At close: Sep 09, 2025, 3:59 PM

0.65

-5.61%

Pre-market: Sep 10, 2025, 08:00 AM EDT

NINE Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 9, 2025	0.64	0.70	0.64	0.69	0.69	4.55%	475,210
Sep 8, 2025	0.65	0.68	0.64	0.66	0.66	0.00%	338,505
Sep 5, 2025	0.72	0.72	0.64	0.66	0.66	0.00%	429,828
Sep 4, 2025	0.65	0.67	0.64	0.66	0.66	0.00%	348,036
Sep 3, 2025	0.68	0.69	0.64	0.66	0.66	-1.49%	442,826
Sep 2, 2025	0.66	0.69	0.65	0.67	0.67	-2.90%	505,186
Aug 29, 2025	0.69	0.70	0.67	0.69	0.69	0.00%	517,434
Aug 28, 2025	0.67	0.69	0.63	0.69	0.69	9.52%	931,849
Aug 27, 2025	0.65	0.65	0.62	0.63	0.63	0.00%	428,209
Aug 26, 2025	0.59	0.65	0.59	0.63	0.63	6.78%	700,780
Aug 25, 2025	0.60	0.60	0.57	0.59	0.59	3.51%	583,500
Aug 22, 2025	0.56	0.60	0.54	0.57	0.57	1.79%	2,016,900
Aug 21, 2025	0.57	0.59	0.54	0.56	0.56	-3.45%	1,136,385
Aug 20, 2025	0.60	0.63	0.55	0.58	0.58	0.00%	947,900
Aug 19, 2025	0.65	0.67	0.55	0.58	0.58	-12.12%	1,326,500
Aug 18, 2025	0.65	0.67	0.64	0.66	0.66	1.54%	305,881
Aug 15, 2025	0.62	0.66	0.60	0.65	0.65	4.84%	390,800
Aug 14, 2025	0.63	0.63	0.60	0.62	0.62	-1.59%	348,188
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