Nine Energy Service, Inc. (NINE) AMEX
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
NINE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
