Nine Energy Service, Inc. Common Stock (NINE)

10.33
-0.07 (-0.67%)
NYSE· Last Trade: May 22nd, 3:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nine Energy Service, Inc. Common Stock (NINE)

DateOpenHighLowCloseVolumeAdjusted Close
5/21/202610.5010.6410.2610.4016,77810.40
5/20/202610.2910.6010.2910.4820,98610.48
5/19/202610.5810.6910.1410.4928,72110.49
5/18/202610.3310.7610.2810.6025,26310.60
5/15/202610.3510.4710.1710.3414,47810.34
5/14/202610.2110.7010.0810.4065,82110.40
5/13/202610.3010.5610.2510.3818,90810.38
5/12/202610.2510.3010.0110.3050,05110.30
5/11/202610.2010.4210.0110.3029,06710.30
5/08/20269.7810.209.7810.0130,99510.01
5/07/20269.7010.009.609.8521,6019.85
5/06/20269.7510.019.559.9037,9909.90
5/05/202610.0710.239.7110.0513,16110.05
5/04/20269.7310.239.559.98144,0039.98
5/01/20269.469.729.439.7224,2889.72
4/30/20269.359.649.339.517,8319.51
4/29/20269.319.399.219.328,6739.32
4/28/20269.379.509.179.2011,7349.20
4/27/20269.269.509.269.4014,1419.40
4/24/20269.159.389.039.3837,5949.38
4/23/20269.019.179.019.1020,6789.10
4/22/20269.009.098.509.0954,6569.09
4/21/20268.619.008.618.9344,7178.93
4/20/20268.768.968.208.3048,0778.30
4/17/20268.139.008.138.7528,2108.75
4/16/20268.609.008.608.9222,3938.92
4/15/20268.668.808.668.8010,0338.80
4/14/20268.798.808.568.7613,6508.76
4/13/20268.618.858.508.7532,9648.75
4/10/20268.018.768.018.7126,3748.71
4/09/20268.758.758.528.5221,4918.52
4/08/20268.758.958.508.9534,7308.95
4/07/20268.518.828.518.7653,2568.76
4/06/20268.130.008.588.5876,5488.58
4/02/20268.018.487.778.1179,5458.11
4/01/20268.168.847.768.00171,0748.00
3/31/20269.8010.507.328.2083,1628.20