Nine Energy Service, Inc. Common Stock (NINE)
1.1600
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 4:23 AM EDT
Historical Prices For Nine Energy Service, Inc. Common Stock (NINE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.13 | 1.20 | 1.13 | 1.16 | 351,354 | 1.16 |
| 4/01/2025 | 1.13 | 1.16 | 1.10 | 1.14 | 356,759 | 1.14 |
| 3/31/2025 | 1.13 | 1.15 | 1.10 | 1.13 | 237,915 | 1.13 |
| 3/28/2025 | 1.20 | 1.25 | 1.11 | 1.15 | 921,933 | 1.15 |
| 3/27/2025 | 1.26 | 1.27 | 1.20 | 1.24 | 224,229 | 1.24 |
| 3/26/2025 | 1.26 | 1.30 | 1.26 | 1.27 | 328,900 | 1.27 |
| 3/25/2025 | 1.30 | 1.31 | 1.26 | 1.27 | 316,029 | 1.27 |
| 3/24/2025 | 1.26 | 1.32 | 1.21 | 1.29 | 384,413 | 1.29 |
| 3/21/2025 | 1.21 | 1.24 | 1.18 | 1.20 | 400,455 | 1.20 |
| 3/20/2025 | 1.27 | 1.28 | 1.22 | 1.23 | 339,107 | 1.23 |
| 3/19/2025 | 1.20 | 1.29 | 1.20 | 1.26 | 386,737 | 1.26 |
| 3/18/2025 | 1.33 | 1.33 | 1.19 | 1.19 | 653,149 | 1.19 |
| 3/17/2025 | 1.24 | 1.34 | 1.21 | 1.29 | 1,006,772 | 1.29 |
| 3/14/2025 | 1.15 | 1.23 | 1.15 | 1.23 | 270,767 | 1.23 |
| 3/13/2025 | 1.17 | 1.25 | 1.10 | 1.13 | 268,350 | 1.13 |
| 3/12/2025 | 1.18 | 1.22 | 1.15 | 1.18 | 265,555 | 1.18 |
| 3/11/2025 | 1.19 | 1.24 | 1.15 | 1.19 | 459,542 | 1.19 |
| 3/10/2025 | 1.28 | 1.30 | 1.17 | 1.19 | 874,949 | 1.19 |
| 3/07/2025 | 1.12 | 1.35 | 1.10 | 1.30 | 1,934,484 | 1.30 |
| 3/06/2025 | 1.02 | 1.18 | 1.02 | 1.09 | 1,140,920 | 1.09 |
| 3/05/2025 | 1.03 | 1.04 | 0.98 | 1.02 | 1,066,787 | 1.02 |
| 3/04/2025 | 1.00 | 1.08 | 0.95 | 1.05 | 596,920 | 1.05 |
| 3/03/2025 | 1.09 | 1.09 | 0.98 | 0.99 | 1,223,532 | 0.99 |
| 2/28/2025 | 1.11 | 1.14 | 1.06 | 1.09 | 564,623 | 1.09 |
| 2/27/2025 | 1.16 | 1.19 | 1.13 | 1.13 | 421,507 | 1.13 |
| 2/26/2025 | 1.19 | 1.19 | 1.09 | 1.13 | 821,412 | 1.13 |
| 2/25/2025 | 1.22 | 1.23 | 1.12 | 1.16 | 1,170,084 | 1.16 |
| 2/24/2025 | 1.24 | 1.25 | 1.17 | 1.23 | 520,349 | 1.23 |
| 2/21/2025 | 1.24 | 1.29 | 1.20 | 1.20 | 583,913 | 1.20 |
| 2/20/2025 | 1.17 | 1.26 | 1.16 | 1.26 | 558,482 | 1.26 |
| 2/19/2025 | 1.20 | 1.23 | 1.17 | 1.18 | 406,208 | 1.18 |
| 2/18/2025 | 1.18 | 1.23 | 1.16 | 1.20 | 643,986 | 1.20 |
| 2/14/2025 | 1.23 | 1.24 | 1.16 | 1.18 | 494,917 | 1.18 |
| 2/13/2025 | 1.22 | 1.23 | 1.15 | 1.22 | 759,329 | 1.22 |
| 2/12/2025 | 1.25 | 1.26 | 1.21 | 1.24 | 631,749 | 1.24 |
| 2/11/2025 | 1.18 | 1.30 | 1.17 | 1.25 | 1,230,177 | 1.25 |
| 2/10/2025 | 1.13 | 1.22 | 1.10 | 1.19 | 879,180 | 1.19 |
| 2/07/2025 | 1.10 | 1.14 | 1.08 | 1.09 | 582,952 | 1.09 |
| 2/06/2025 | 1.15 | 1.20 | 1.06 | 1.11 | 1,265,003 | 1.11 |
| 2/05/2025 | 1.22 | 1.22 | 1.14 | 1.15 | 1,109,217 | 1.15 |
| 2/04/2025 | 1.15 | 1.23 | 1.12 | 1.20 | 1,305,542 | 1.20 |
| 2/03/2025 | 1.20 | 1.22 | 1.07 | 1.14 | 2,077,393 | 1.14 |
| 1/31/2025 | 1.21 | 1.22 | 1.14 | 1.16 | 1,071,809 | 1.16 |
| 1/30/2025 | 1.36 | 1.43 | 1.20 | 1.22 | 2,202,489 | 1.22 |
| 1/29/2025 | 1.43 | 1.43 | 1.29 | 1.36 | 2,138,084 | 1.36 |
| 1/28/2025 | 1.40 | 1.51 | 1.32 | 1.46 | 936,441 | 1.46 |
| 1/27/2025 | 1.45 | 1.49 | 1.33 | 1.39 | 1,306,226 | 1.39 |
| 1/24/2025 | 1.57 | 1.59 | 1.44 | 1.48 | 2,055,420 | 1.48 |
| 1/23/2025 | 1.48 | 1.71 | 1.39 | 1.59 | 3,511,381 | 1.59 |
| 1/22/2025 | 1.62 | 1.78 | 1.43 | 1.48 | 8,884,807 | 1.48 |
| 1/21/2025 | 1.25 | 1.76 | 1.21 | 1.50 | 20,430,465 | 1.50 |
| 1/17/2025 | 1.23 | 1.23 | 1.16 | 1.18 | 1,675,673 | 1.18 |
| 1/16/2025 | 1.20 | 1.22 | 1.13 | 1.17 | 788,707 | 1.17 |
| 1/15/2025 | 1.17 | 1.26 | 1.14 | 1.22 | 970,804 | 1.22 |
| 1/14/2025 | 1.33 | 1.35 | 1.11 | 1.17 | 1,172,034 | 1.17 |
| 1/13/2025 | 1.26 | 1.30 | 1.22 | 1.24 | 736,148 | 1.24 |
| 1/10/2025 | 1.34 | 1.43 | 1.17 | 1.27 | 2,211,228 | 1.27 |
| 1/08/2025 | 1.29 | 1.45 | 1.25 | 1.34 | 2,730,301 | 1.34 |
| 1/07/2025 | 1.25 | 1.36 | 1.22 | 1.32 | 1,117,020 | 1.32 |
| 1/06/2025 | 1.42 | 1.42 | 1.22 | 1.25 | 2,081,536 | 1.25 |
| 1/03/2025 | 1.40 | 1.59 | 1.23 | 1.43 | 7,689,769 | 1.43 |