Nine Energy Service Inc. (NINE)
1.22
0.05 (4.27%)
At close: Jan 15, 2025, 3:56 PM
1.24
2.02%
After-hours Jan 15, 2025, 04:00 PM EST
NINE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.33 | 1.35 | 1.11 | 1.17 | -0.07 | -5.65% | 1,171,079 |
| Jan 13, 2025 | 1.26 | 1.30 | 1.22 | 1.24 | -0.03 | -2.36% | 736,300 |
| Jan 10, 2025 | 1.34 | 1.43 | 1.17 | 1.27 | -0.07 | -5.22% | 2,211,228 |
| Jan 8, 2025 | 1.29 | 1.45 | 1.25 | 1.34 | 0.02 | 1.52% | 2,730,300 |
| Jan 7, 2025 | 1.25 | 1.36 | 1.22 | 1.32 | 0.07 | 5.60% | 1,118,409 |
| Jan 6, 2025 | 1.42 | 1.42 | 1.22 | 1.25 | -0.18 | -12.59% | 2,092,620 |
| Jan 3, 2025 | 1.40 | 1.59 | 1.23 | 1.43 | 0.20 | 16.26% | 7,689,800 |
| Jan 2, 2025 | 1.17 | 1.29 | 1.16 | 1.23 | 0.11 | 9.82% | 2,683,842 |
| Dec 31, 2024 | 0.98 | 1.12 | 0.96 | 1.12 | 0.13 | 13.13% | 805,700 |
| Dec 30, 2024 | 1.04 | 1.04 | 0.94 | 0.99 | -0.03 | -2.94% | 1,325,144 |
| Dec 27, 2024 | 1.06 | 1.13 | 1.01 | 1.02 | -0.02 | -1.92% | 1,079,203 |
| Dec 26, 2024 | 0.99 | 1.05 | 0.97 | 1.04 | 0.07 | 7.22% | 584,519 |
| Dec 24, 2024 | 1.00 | 1.01 | 0.90 | 0.97 | -0.03 | -3.00% | 336,100 |
| Dec 23, 2024 | 1.00 | 1.06 | 0.98 | 1.00 | 0.00 | 0.00% | 516,725 |
| Dec 20, 2024 | 0.88 | 1.02 | 0.88 | 1.00 | 0.10 | 11.11% | 1,127,349 |
| Dec 19, 2024 | 0.92 | 0.94 | 0.89 | 0.90 | -0.02 | -2.17% | 745,908 |
| Dec 18, 2024 | 1.03 | 1.03 | 0.90 | 0.92 | -0.07 | -7.07% | 856,800 |
| Dec 17, 2024 | 0.99 | 1.04 | 0.98 | 0.99 | 0.00 | 0.00% | 947,100 |
| Dec 16, 2024 | 1.15 | 1.15 | 0.96 | 0.99 | -0.13 | -11.61% | 3,166,800 |
| Dec 13, 2024 | 1.15 | 1.19 | 1.04 | 1.12 | -0.02 | -1.75% | 882,827 |
| Dec 12, 2024 | 1.21 | 1.22 | 1.12 | 1.14 | -0.09 | -7.32% | 1,173,636 |
| Dec 11, 2024 | 1.24 | 1.27 | 1.19 | 1.23 | -0.01 | -0.81% | 967,908 |
| Dec 10, 2024 | 1.33 | 1.35 | 1.22 | 1.24 | -0.10 | -7.46% | 751,800 |
| Dec 9, 2024 | 1.34 | 1.40 | 1.32 | 1.34 | 0.04 | 3.08% | 468,000 |
| Dec 6, 2024 | 1.46 | 1.47 | 1.29 | 1.30 | -0.15 | -10.34% | 907,946 |
| Dec 5, 2024 | 1.53 | 1.59 | 1.41 | 1.45 | -0.09 | -5.84% | 978,136 |
| Dec 4, 2024 | 1.71 | 1.72 | 1.51 | 1.54 | -0.15 | -8.88% | 700,715 |
| Dec 3, 2024 | 1.68 | 1.76 | 1.66 | 1.69 | 0.01 | 0.60% | 604,500 |
| Dec 2, 2024 | 1.81 | 1.85 | 1.67 | 1.68 | -0.07 | -4.00% | 1,337,300 |
| Nov 29, 2024 | 1.61 | 1.87 | 1.60 | 1.75 | 0.16 | 10.06% | 968,600 |
| Nov 27, 2024 | 1.44 | 1.61 | 1.33 | 1.59 | 0.18 | 12.77% | 1,133,200 |
| Nov 26, 2024 | 1.55 | 1.55 | 1.39 | 1.41 | -0.09 | -6.00% | 1,023,900 |
| Nov 25, 2024 | 1.65 | 1.78 | 1.47 | 1.50 | 0.05 | 3.45% | 2,473,900 |
| Nov 22, 2024 | 1.24 | 1.54 | 1.24 | 1.45 | 0.19 | 15.08% | 2,090,714 |
| Nov 21, 2024 | 1.22 | 1.28 | 1.17 | 1.26 | 0.08 | 6.78% | 1,595,106 |
| Nov 20, 2024 | 1.22 | 1.27 | 1.15 | 1.18 | 0.00 | 0.00% | 1,216,700 |
| Nov 19, 2024 | 1.14 | 1.24 | 1.12 | 1.18 | 0.03 | 2.61% | 1,490,405 |
| Nov 18, 2024 | 1.17 | 1.23 | 1.10 | 1.15 | 0.00 | 0.00% | 895,700 |
| Nov 15, 2024 | 1.24 | 1.25 | 1.14 | 1.15 | -0.09 | -7.26% | 672,090 |
| Nov 14, 2024 | 1.26 | 1.29 | 1.21 | 1.24 | 0.00 | 0.00% | 971,647 |
| Nov 13, 2024 | 1.15 | 1.28 | 1.15 | 1.24 | 0.06 | 5.08% | 1,127,303 |
| Nov 12, 2024 | 1.35 | 1.46 | 1.17 | 1.18 | -0.20 | -14.49% | 1,653,000 |
| Nov 11, 2024 | 1.45 | 1.45 | 1.32 | 1.38 | -0.06 | -4.17% | 1,188,600 |
| Nov 8, 2024 | 1.39 | 1.50 | 1.35 | 1.44 | 0.14 | 10.77% | 1,405,100 |
| Nov 7, 2024 | 1.34 | 1.59 | 1.02 | 1.30 | 0.04 | 3.17% | 4,654,600 |
| Nov 6, 2024 | 1.02 | 1.31 | 1.01 | 1.26 | 0.28 | 28.57% | 3,523,700 |
| Nov 5, 2024 | 0.94 | 1.01 | 0.94 | 0.98 | -0.04 | -3.92% | 411,000 |
| Nov 4, 2024 | 1.04 | 1.06 | 0.98 | 1.02 | 0.00 | 0.00% | 517,821 |
| Nov 1, 2024 | 1.01 | 1.08 | 1.00 | 1.02 | 0.06 | 6.25% | 692,117 |
| Oct 31, 2024 | 1.01 | 1.01 | 0.88 | 0.96 | -0.04 | -4.00% | 935,619 |