Nine Energy Service, Inc. (NINE) AMEX
11.10
+0.6(+5.71%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
NINE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2026 | 9.73 | 9.98 | 9.98 | 10.23 | 9.55 | 143,993 |
| May 01, 2026 | 9.46 | 9.72 | 9.72 | 9.72 | 9.43 | 24,286 |
| April 30, 2026 | 9.35 | 9.51 | 9.51 | 9.65 | 9.33 | 7,831 |
| April 29, 2026 | 9.31 | 9.32 | 9.32 | 9.39 | 9.21 | 8,672 |
| April 28, 2026 | 9.37 | 9.2 | 9.2 | 9.5 | 9.17 | 11,724 |
| April 27, 2026 | 9.26 | 9.4 | 9.4 | 9.5 | 9.26 | 14,138 |
| April 24, 2026 | 9.15 | 9.38 | 9.38 | 9.38 | 9.03 | 36,585 |
| April 23, 2026 | 9.01 | 9.1 | 9.1 | 9.17 | 9.01 | 20,676 |
| April 22, 2026 | 9 | 9.09 | 9.09 | 9.09 | 8.5 | 54,655 |
| April 21, 2026 | 8.61 | 8.93 | 8.93 | 9 | 8.61 | 44,715 |
| April 20, 2026 | 8.76 | 8.3 | 8.3 | 8.96 | 8.2 | 48,076 |
| April 17, 2026 | 8.13 | 8.75 | 8.75 | 9 | 8.13 | 28,197 |
| April 16, 2026 | 8.6 | 8.92 | 8.92 | 9 | 8.6 | 22,391 |
| April 14, 2026 | 8.65 | 8.78 | 8.78 | 8.78 | 8.65 | 13,330 |
| April 13, 2026 | 8.61 | 8.75 | 8.75 | 8.85 | 8.5 | 32,818 |
| April 10, 2026 | 8.01 | 8.71 | 8.71 | 8.72 | 8.01 | 26,087 |
| April 09, 2026 | 8.75 | 8.52 | 8.52 | 8.75 | 8.52 | 21,479 |
| April 08, 2026 | 8.75 | 8.95 | 8.95 | 8.95 | 8.5 | 34,729 |
| April 07, 2026 | 8.51 | 8.76 | 8.76 | 8.82 | 8.51 | 53,300 |
| April 06, 2026 | 8.13 | 8.58 | 8.58 | 8.69 | 8.13 | 76,548 |
| March 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0 |
| March 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0 |
| March 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0 |
| March 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0 |
| March 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0 |
| March 09, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0 |
| March 06, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0 |
| March 05, 2026 | 0.01 | 0.01 | 0.01 | 0.02 | 0.01 | 2.2M |
| March 04, 2026 | 0.02 | 0.01 | 0.01 | 0.02 | 0.01 | 479,111 |
| March 03, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 587,469 |
| March 02, 2026 | 0.01 | 0.01 | 0.01 | 0.02 | 0.01 | 678,831 |
| February 27, 2026 | 0.02 | 0.01 | 0.01 | 0.02 | 0.01 | 1.15M |
| February 26, 2026 | 0.01 | 0.01 | 0.01 | 0.02 | 0.01 | 619,930 |
| February 25, 2026 | 0.01 | 0.01 | 0.01 | 0.02 | 0.01 | 376,306 |
| February 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 230,452 |
| February 23, 2026 | 0.01 | 0.01 | 0.01 | 0.03 | 0.01 | 876,670 |
| February 18, 2026 | 0.02 | 0.02 | 0 | 0.02 | 0.02 | 398,643 |
| February 17, 2026 | 0.02 | 0.02 | 0 | 0.02 | 0.02 | 555,496 |
| February 13, 2026 | 0.02 | 0.02 | 0 | 0.03 | 0.02 | 204,349 |
| February 12, 2026 | 0.02 | 0.02 | 0 | 0.03 | 0.02 | 1.11M |
