Nine Energy Service, Inc. (NINE) AMEX

Currency In USD

NINE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	12.19	11.35	11.35	12.25	11.35	98,585
July 30, 2026	10.75	12.24	12.24	12.24	10.75	30,663
July 29, 2026	11.5	11.15	11.15	11.56	10.41	88,070
July 28, 2026	11.76	11.39	11.39	11.76	11.02	46,790
July 27, 2026	12.3	11.71	11.71	12.3	11.22	41,927
July 23, 2026	11.96	12.2	12.2	12.45	11.36	109,560
July 22, 2026	11.67	11.9	11.9	12	11.3	53,996
July 21, 2026	11.25	11.51	11.51	11.78	11.25	10,759
July 20, 2026	10.65	11.45	11.45	11.6	10.14	31,389
July 17, 2026	11.56	11.32	11.32	11.65	11	38,497
July 16, 2026	11.98	11.53	11.53	12.01	11.5	45,048
July 15, 2026	11.63	11.89	11.89	12.04	11.32	92,270
July 14, 2026	11.32	11.51	11.51	11.62	11.26	23,564
July 13, 2026	11.01	11.23	11.23	11.65	10.99	34,910
July 10, 2026	11.47	10.93	10.93	11.47	10.82	12,942
July 09, 2026	11.6	11.42	11.42	11.6	11.07	13,987
July 08, 2026	10.97	11.52	11.52	11.57	10.97	28,736
July 07, 2026	11.31	10.7	10.7	11.68	10.65	72,248
July 06, 2026	11.79	11.52	11.52	11.98	11.26	25,593
July 02, 2026	12.81	11.66	11.66	12.89	11.66	50,714
July 01, 2026	13.07	12.75	12.75	13.17	12.56	75,105
June 30, 2026	13.2	13.01	13.01	13.2	12.72	157,141
June 29, 2026	13	12.92	12.92	13.23	12.54	70,426
June 26, 2026	11.98	12.86	12.86	12.9	11.77	117,710
June 25, 2026	11.75	11.94	11.94	12.16	11.55	31,007
June 24, 2026	11.89	11.79	11.79	11.89	11.3	35,120
June 23, 2026	11.92	11.99	11.99	12.21	11.4	143,701
June 22, 2026	11	12.23	12.23	12.36	10.71	233,834
June 18, 2026	11.48	11.25	11.25	11.9	11.03	628,640
June 17, 2026	11.02	11.39	11.39	12.33	10.95	197,250
June 16, 2026	9.85	11.13	11.13	11.5	9.63	191,168
June 15, 2026	10.23	10.2	10.2	10.44	9.91	30,312
June 12, 2026	10.02	10.41	10.41	10.55	10.02	48,861
June 11, 2026	10.02	10	10	10.64	9.51	53,009
June 10, 2026	9.89	9.97	9.97	10.3	9.68	49,936
June 09, 2026	10.15	9.95	9.95	10.21	9.5	88,773
June 08, 2026	10.45	10.21	10.21	10.88	9.84	70,282
June 05, 2026	11.13	10.22	10.22	11.34	10.01	44,639
June 04, 2026	11.11	11.14	11.14	11.21	10.8	19,082
June 03, 2026	11.07	11.11	11.11	11.15	10.7	54,740
June 02, 2026	10.71	11.1	11.1	11.2	10.71	43,579
June 01, 2026	10.24	10.5	10.5	11	10.17	47,701
May 29, 2026	10.63	10.24	10.24	11.18	10.14	51,316
May 28, 2026	10.51	10.51	10.51	10.9	10.51	8,867
May 27, 2026	10.9	10.55	10.55	11	10.55	20,701
May 26, 2026	10.79	11.05	11.05	11.4	10.52	118,922
May 22, 2026	10.35	10.8	10.8	10.8	10.14	30,892
May 21, 2026	10.5	10.4	10.4	10.64	10.26	16,767
May 20, 2026	10.29	10.48	10.48	10.6	10.29	20,625
May 19, 2026	10.58	10.49	10.49	10.69	10.14	28,720
May 18, 2026	10.33	10.6	10.6	10.76	10.28	25,256
May 15, 2026	10.35	10.34	10.34	10.47	10.17	14,276
May 14, 2026	10.21	10.4	10.4	10.68	10.08	65,810
May 13, 2026	10.3	10.38	10.38	10.56	10.25	18,677
May 12, 2026	10.25	10.3	10.3	10.3	10.03	50,026
May 11, 2026	10.2	10.3	10.3	10.42	10.01	29,017
May 08, 2026	9.78	10.01	10.01	10.18	9.78	30,924
May 07, 2026	9.7	9.85	9.85	10	9.6	20,319
May 06, 2026	9.75	9.9	9.9	10.01	9.55	37,974
May 05, 2026	10.07	10.05	10.05	10.23	9.72	13,126