Nine Energy Service, Inc. (NINE) AMEX

11.10

+0.6(+5.71%)

Updated at June 02 04:00PM

Currency In USD

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