Nine Energy Service, Inc. NINE
AMEX · United States · Industrial Services
$7.33-0.09 (-1.21%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.42 | -0.80% | $7.50 | $7.83 | $7.42 | 27.20K |
| 2026-09-30 | $7.48 | -2.48% | $7.50 | $8.54 | $7.45 | 124.70K |
| 2026-09-29 | $7.67 | -7.92% | $8.25 | $8.36 | $7.67 | 45.10K |
| 2026-09-28 | $8.33 | -3.14% | $8.68 | $8.89 | $8.31 | 19.40K |
| 2026-09-25 | $8.60 | -0.35% | $8.59 | $8.86 | $8.54 | 36.30K |
| 2026-09-24 | $8.63 | -3.68% | $8.95 | $9.03 | $8.55 | 46.20K |
| 2026-09-23 | $8.96 | -1.97% | $9.14 | $9.34 | $8.91 | 24.70K |
| 2026-09-22 | $9.14 | -2.97% | $9.08 | $9.69 | $8.92 | 87.00K |
| 2026-09-21 | $9.42 | -10.71% | $10.55 | $10.60 | $9.26 | 129.20K |
| 2026-09-18 | $10.55 | +5.39% | $10.10 | $10.59 | $10.10 | 48.00K |
| 2026-09-17 | $10.01 | +1.01% | $10.01 | $10.56 | $9.95 | 30.00K |
| 2026-09-16 | $9.91 | -3.22% | $10.11 | $10.48 | $9.91 | 46.50K |
| 2026-09-15 | $10.24 | 0.00% | $10.31 | $10.57 | $10.22 | 45.70K |
| 2026-09-14 | $10.24 | -2.57% | $10.51 | $10.70 | $10.23 | 69.00K |
| 2026-09-11 | $10.51 | +2.54% | $10.37 | $10.71 | $10.02 | 75.80K |
| 2026-09-10 | $10.25 | +4.70% | $9.83 | $10.35 | $9.83 | 31.90K |
| 2026-09-09 | $9.79 | -4.02% | $10.40 | $10.48 | $9.79 | 32.30K |
| 2026-09-08 | $10.20 | -0.49% | $10.31 | $10.64 | $10.20 | 18.80K |
| 2026-09-04 | $10.25 | -0.39% | $10.45 | $10.70 | $10.21 | 30.60K |
| 2026-09-03 | $10.29 | -3.29% | $10.60 | $10.73 | $10.29 | 20.30K |
| 2026-09-02 | $10.64 | +2.01% | $10.34 | $10.83 | $10.33 | 44.10K |
| 2026-09-01 | $10.43 | -1.97% | $10.80 | $10.96 | $10.43 | 73.20K |
| 2026-08-31 | $10.64 | 0.00% | $10.80 | $11.00 | $10.64 | 27.40K |
| 2026-08-28 | $10.64 | +0.85% | $10.54 | $10.94 | $10.36 | 50.10K |
| 2026-08-27 | $10.55 | +0.96% | $10.49 | $10.90 | $10.39 | 58.50K |
| 2026-08-26 | $10.45 | -1.04% | $10.47 | $11.01 | $10.36 | 43.10K |
| 2026-08-25 | $10.56 | -3.21% | $10.87 | $10.93 | $10.33 | 87.90K |
| 2026-08-24 | $10.91 | -5.54% | $11.75 | $11.98 | $10.65 | 166.20K |
| 2026-08-21 | $11.55 | +13.46% | $10.50 | $12.72 | $10.48 | 968.30K |
| 2026-08-20 | $10.18 | -3.51% | $10.55 | $10.89 | $10.15 | 31.10K |
| 2026-08-19 | $10.55 | +4.15% | $10.24 | $11.06 | $10.14 | 28.70K |
| 2026-08-18 | $10.13 | -9.39% | $10.83 | $11.25 | $10.13 | 14.50K |
| 2026-08-17 | $11.18 | +3.61% | $10.81 | $11.20 | $10.68 | 55.00K |
| 2026-08-14 | $10.79 | +6.10% | $10.27 | $11.00 | $10.27 | 16.70K |
| 2026-08-13 | $10.17 | -4.42% | $10.73 | $10.96 | $10.17 | 85.50K |
| 2026-08-12 | $10.64 | +1.82% | $10.28 | $10.73 | $10.23 | 23.20K |
| 2026-08-11 | $10.45 | -0.38% | $10.49 | $10.56 | $10.19 | 13.40K |
| 2026-08-10 | $10.49 | +3.25% | $10.19 | $10.88 | $10.07 | 66.20K |
| 2026-08-07 | $10.16 | -2.59% | $10.42 | $10.75 | $10.06 | 29.00K |
| 2026-08-06 | $10.43 | -7.04% | $9.58 | $10.71 | $9.00 | 255.30K |
| 2026-08-05 | $11.22 | -5.08% | $11.76 | $11.76 | $10.89 | 35.50K |
| 2026-08-04 | $11.82 | +6.49% | $11.07 | $12.40 | $10.96 | 58.20K |
| 2026-08-03 | $11.10 | -2.20% | $11.57 | $11.61 | $10.10 | 68.60K |
| 2026-07-31 | $11.35 | -7.27% | $12.19 | $12.25 | $11.35 | 99.00K |
| 2026-07-30 | $12.24 | +9.78% | $10.75 | $12.24 | $10.75 | 30.70K |
| 2026-07-29 | $11.15 | -2.11% | $11.50 | $11.56 | $10.41 | 88.10K |
| 2026-07-28 | $11.39 | -2.73% | $11.76 | $11.76 | $11.02 | 46.80K |
| 2026-07-27 | $11.71 | -5.64% | $12.30 | $12.30 | $11.22 | 41.90K |
| 2026-07-24 | $12.41 | +1.72% | $12.20 | $12.41 | $11.05 | 17.20K |
| 2026-07-23 | $12.20 | +2.52% | $11.96 | $12.45 | $11.36 | 109.60K |
| 2026-07-22 | $11.90 | +3.39% | $11.67 | $12.00 | $11.30 | 54.00K |
| 2026-07-21 | $11.51 | +0.52% | $11.25 | $11.78 | $11.25 | 10.80K |
| 2026-07-20 | $11.45 | +1.15% | $10.65 | $11.60 | $10.14 | 31.40K |
| 2026-07-17 | $11.32 | -1.82% | $11.56 | $11.65 | $11.00 | 38.50K |
| 2026-07-16 | $11.53 | -3.03% | $11.98 | $12.01 | $11.50 | 46.20K |
| 2026-07-15 | $11.89 | +3.30% | $11.63 | $12.04 | $11.32 | 95.60K |
| 2026-07-14 | $11.51 | +2.49% | $11.32 | $11.62 | $11.26 | 23.60K |
| 2026-07-13 | $11.23 | +2.74% | $11.01 | $11.65 | $10.99 | 34.90K |
| 2026-07-10 | $10.93 | -4.29% | $11.47 | $11.47 | $10.82 | 12.90K |
| 2026-07-09 | $11.42 | -0.87% | $11.60 | $11.60 | $11.07 | 14.00K |
| 2026-07-08 | $11.52 | +7.66% | $10.97 | $11.57 | $10.97 | 28.70K |
| 2026-07-07 | $10.70 | -7.12% | $11.31 | $11.68 | $10.65 | 72.20K |
| 2026-07-06 | $11.52 | -1.20% | $11.79 | $11.98 | $11.26 | 25.60K |
| 2026-07-02 | $11.66 | -8.55% | $12.81 | $12.89 | $11.66 | 50.70K |
| 2026-07-01 | $12.75 | -2.00% | $13.07 | $13.17 | $12.56 | 75.10K |
| 2026-06-30 | $13.01 | +0.70% | $13.20 | $13.20 | $12.72 | 157.20K |
| 2026-06-29 | $12.92 | +0.47% | $13.00 | $13.23 | $12.54 | 70.40K |
| 2026-06-26 | $12.86 | +7.71% | $11.98 | $12.90 | $11.77 | 117.70K |
| 2026-06-25 | $11.94 | +1.27% | $11.75 | $12.16 | $11.55 | 31.00K |
| 2026-06-24 | $11.79 | -1.67% | $11.89 | $11.89 | $11.30 | 35.10K |
| 2026-06-23 | $11.99 | -1.96% | $11.92 | $12.21 | $11.40 | 143.70K |
| 2026-06-22 | $12.23 | +8.71% | $11.00 | $12.36 | $10.71 | 233.80K |
| 2026-06-18 | $11.25 | -1.23% | $11.48 | $11.90 | $11.03 | 628.60K |
| 2026-06-17 | $11.39 | +2.34% | $11.02 | $12.33 | $10.95 | 197.30K |
| 2026-06-16 | $11.13 | +9.12% | $9.85 | $11.50 | $9.63 | 191.20K |
| 2026-06-15 | $10.20 | -2.02% | $10.23 | $10.44 | $9.92 | 30.30K |
| 2026-06-12 | $10.41 | +4.10% | $10.02 | $10.55 | $10.02 | 48.90K |
| 2026-06-11 | $10.00 | +0.30% | $10.02 | $10.64 | $9.51 | 53.00K |
| 2026-06-10 | $9.97 | +0.20% | $9.89 | $10.30 | $9.68 | 50.00K |
| 2026-06-09 | $9.95 | -2.55% | $10.15 | $10.21 | $9.50 | 88.80K |
| 2026-06-08 | $10.21 | -0.10% | $10.45 | $10.88 | $9.84 | 70.30K |
| 2026-06-05 | $10.22 | -8.26% | $11.13 | $11.34 | $10.00 | 44.60K |
| 2026-06-04 | $11.14 | +0.27% | $11.11 | $11.21 | $10.80 | 19.10K |
| 2026-06-03 | $11.11 | +0.09% | $11.07 | $11.15 | $10.71 | 54.70K |
| 2026-06-02 | $11.10 | +5.71% | $10.71 | $11.20 | $10.71 | 43.60K |
| 2026-06-01 | $10.50 | +2.54% | $10.24 | $11.00 | $10.17 | 47.70K |
| 2026-05-29 | $10.24 | -2.57% | $10.63 | $11.18 | $10.14 | 51.30K |
| 2026-05-28 | $10.51 | -0.38% | $10.51 | $10.90 | $10.51 | 8.90K |
| 2026-05-27 | $10.55 | -4.52% | $10.90 | $11.00 | $10.55 | 20.70K |
| 2026-05-26 | $11.05 | +2.31% | $10.79 | $11.40 | $10.52 | 118.90K |