NINE - Nine Energy Service, Inc.
0.7
0.087 12.371%
Share volume: 1,676,300
Last Updated: 05-08-2025
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$0.61
0.09
0.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $0.62 | $0.62 | $0.71 | $0.71 | $0.61 | $0.61 | $0.70 | $0.70 | 1,676,300 | $1,676,300.00 |
| 05-07-2025 | $0.75 | $0.75 | $0.77 | $0.77 | $0.60 | $0.60 | $0.61 | $0.61 | 2,110,126 | $2,110,126.00 |
| 05-06-2025 | $0.79 | $0.79 | $0.81 | $0.81 | $0.75 | $0.75 | $0.75 | $0.75 | 664,389 | $664,389.00 |
| 05-05-2025 | $0.90 | $0.90 | $0.90 | $0.90 | $0.78 | $0.78 | $0.79 | $0.79 | 783,558 | $783,558.00 |
| 05-02-2025 | $0.87 | $0.87 | $0.91 | $0.91 | $0.86 | $0.86 | $0.89 | $0.89 | 530,919 | $530,919.00 |
| 05-01-2025 | $0.80 | $0.80 | $0.86 | $0.86 | $0.80 | $0.80 | $0.85 | $0.85 | 432,827 | $432,827.00 |
| 04-30-2025 | $0.86 | $0.86 | $0.86 | $0.86 | $0.80 | $0.80 | $0.83 | $0.83 | 381,072 | $381,072.00 |
| 04-29-2025 | $0.81 | $0.81 | $0.84 | $0.84 | $0.81 | $0.81 | $0.83 | $0.83 | 170,854 | $170,854.00 |
| 04-28-2025 | $0.84 | $0.84 | $0.89 | $0.89 | $0.82 | $0.82 | $0.83 | $0.83 | 370,512 | $370,512.00 |
| 04-25-2025 | $0.80 | $0.80 | $0.85 | $0.85 | $0.80 | $0.80 | $0.82 | $0.82 | 380,353 | $380,353.00 |
