NYSE:NINE
Nine Energy Service Inc. Stock Price (Quote)
$2.10
-0.0600 (-2.78%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.10 | $3.26 | Wednesday, 1st May 2024 NINE stock ended at $2.10. This is 2.78% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.77% from a day low at $2.10 to a day high of $2.20. |
| 90 days | $1.97 | $3.26 | |
| 52 weeks | $1.79 | $5.59 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $2.16 | $2.20 | $2.10 | $2.10 | 580 184 |
| Apr 30, 2024 | $2.27 | $2.30 | $2.16 | $2.16 | 455 609 |
| Apr 29, 2024 | $2.32 | $2.37 | $2.27 | $2.29 | 252 937 |
| Apr 26, 2024 | $2.26 | $2.36 | $2.24 | $2.31 | 237 621 |
| Apr 25, 2024 | $2.29 | $2.32 | $2.23 | $2.28 | 187 580 |
| Apr 24, 2024 | $2.42 | $2.43 | $2.29 | $2.30 | 358 910 |
| Apr 23, 2024 | $2.38 | $2.47 | $2.34 | $2.42 | 311 019 |
| Apr 22, 2024 | $2.66 | $2.67 | $2.39 | $2.42 | 786 157 |
| Apr 19, 2024 | $2.63 | $2.76 | $2.60 | $2.72 | 590 271 |
| Apr 18, 2024 | $2.62 | $2.67 | $2.54 | $2.55 | 205 452 |
| Apr 17, 2024 | $2.61 | $2.71 | $2.56 | $2.61 | 452 046 |
| Apr 16, 2024 | $2.75 | $2.77 | $2.52 | $2.66 | 761 609 |
| Apr 15, 2024 | $2.82 | $3.04 | $2.77 | $2.80 | 969 277 |
| Apr 12, 2024 | $2.97 | $3.26 | $2.73 | $2.82 | 2 757 248 |
| Apr 11, 2024 | $2.99 | $2.99 | $2.83 | $2.85 | 412 053 |
| Apr 10, 2024 | $2.86 | $3.02 | $2.77 | $2.96 | 614 777 |
| Apr 09, 2024 | $2.86 | $3.11 | $2.79 | $2.92 | 1 599 860 |
| Apr 08, 2024 | $2.63 | $2.95 | $2.57 | $2.87 | 1 194 640 |
| Apr 05, 2024 | $2.43 | $2.67 | $2.35 | $2.60 | 908 986 |
| Apr 04, 2024 | $2.55 | $2.58 | $2.36 | $2.42 | 619 036 |
| Apr 03, 2024 | $2.38 | $2.56 | $2.37 | $2.53 | 836 831 |
| Apr 02, 2024 | $2.25 | $2.47 | $2.18 | $2.38 | 1 113 626 |
| Apr 01, 2024 | $2.27 | $2.30 | $2.17 | $2.22 | 405 745 |
| Mar 28, 2024 | $2.28 | $2.36 | $2.22 | $2.24 | 375 256 |
| Mar 27, 2024 | $2.10 | $2.26 | $2.07 | $2.26 | 591 483 |
