Nine Energy Service, Inc. (NINE) AMEX

Currency In USD

NINE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2026	8.25	7.66	7.66	8.25	7.66	52,735
October 21, 2026	8.5	8.34	8.34	8.5	8.13	20,113
October 20, 2026	8.25	8.49	8.49	8.65	8.25	12,189
October 19, 2026	8.26	8.19	8.19	8.61	7.81	24,206
October 16, 2026	8.28	8.39	8.39	8.44	7.99	28,591
October 15, 2026	8.02	8.3	8.3	8.33	7.75	20,128
October 14, 2026	7.99	7.99	7.99	8.1	7.85	12,833
October 13, 2026	7.85	7.95	7.95	8.14	7.75	15,703
October 12, 2026	7.75	8.03	8.03	8.12	7.75	15,757
October 09, 2026	7.87	7.74	7.74	8.07	7.6	25,832
October 08, 2026	7.94	7.82	7.82	8.09	7.82	40,042
October 07, 2026	7.91	7.99	7.99	8.06	7.53	25,211
October 06, 2026	7.92	7.97	7.97	8	7.52	34,873
October 05, 2026	7.57	7.92	7.92	8.06	7.46	25,465
October 02, 2026	7.39	7.56	7.56	7.92	7.33	64,020
October 01, 2026	7.5	7.42	7.42	7.83	7.42	27,231
September 30, 2026	7.5	7.48	7.48	8.54	7.45	124,666
September 29, 2026	8.25	7.67	7.67	8.36	7.67	45,040
September 28, 2026	8.68	8.33	8.33	8.89	8.31	19,414
September 25, 2026	8.59	8.6	8.6	8.86	8.54	36,348
September 24, 2026	8.95	8.63	8.63	9.03	8.55	46,157
September 23, 2026	9.14	8.96	8.96	9.34	8.9	24,658
September 22, 2026	9.08	9.14	9.14	9.69	8.96	87,015
September 21, 2026	10.55	9.42	9.42	10.58	9.28	127,938
September 18, 2026	10.1	10.55	10.55	10.59	10.1	48,033
September 17, 2026	10.01	10.01	10.01	10.56	9.95	30,015
September 16, 2026	10.11	9.91	9.91	10.48	9.91	46,504
September 15, 2026	10.31	10.24	10.24	10.57	10.22	45,720
September 11, 2026	10.37	10.51	10.51	10.71	10.02	75,792
September 10, 2026	9.83	10.25	10.25	10.35	9.83	31,938
September 09, 2026	10.4	9.79	9.79	10.48	9.79	32,265
September 08, 2026	10.31	10.2	10.2	10.64	10.2	18,809
September 04, 2026	10.45	10.25	10.25	10.7	10.21	30,622
September 03, 2026	10.6	10.29	10.29	10.7	10.29	20,270
September 02, 2026	10.34	10.64	10.64	10.71	10.33	44,060
September 01, 2026	10.8	10.43	10.43	10.96	10.43	73,157
August 31, 2026	10.8	10.64	10.64	11	10.64	27,371
August 28, 2026	10.54	10.64	10.64	10.94	10.36	50,122
August 27, 2026	10.49	10.55	10.55	10.9	10.39	58,547
August 26, 2026	10.47	10.45	10.45	11.01	10.36	43,064
August 25, 2026	10.87	10.56	10.56	10.93	10.33	87,919
August 24, 2026	11.75	10.91	10.91	11.98	10.65	166,233
August 21, 2026	10.5	11.55	11.55	12.72	10.48	968,227
August 20, 2026	10.55	10.18	10.18	10.89	10.15	31,056
August 19, 2026	10.24	10.55	10.55	11.06	10.14	27,265
August 18, 2026	10.83	10.13	10.13	11.25	10.13	14,508
August 17, 2026	10.81	11.18	11.18	11.2	10.68	54,995
August 14, 2026	10.27	10.79	10.79	11	10.27	16,707
August 13, 2026	10.17	10.17	10.17	10.96	10.17	0
August 12, 2026	10.28	10.64	10.64	10.73	10.23	21,763
August 11, 2026	10.49	10.45	10.45	10.56	10.45	13,444
August 10, 2026	10.19	10.49	10.49	10.88	10.07	66,179
August 07, 2026	10.42	10.16	10.16	10.75	10.06	27,368
August 06, 2026	9.58	10.43	10.43	10.71	9	255,262
August 05, 2026	11.76	11.22	11.22	11.76	10.89	34,873
August 04, 2026	11.07	11.82	11.82	12.4	10.96	58,232
August 03, 2026	11.57	11.1	11.1	11.61	10.1	68,493
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