Stockscreener 앱 받기
0.345
9.16%
-0.0348
시간 외 거래:
.36
0.015
+4.35%
Nine Energy Service Inc 주식 (NINE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $0.397 | $0.3448 | $0.0522 | 2,443,559.0 | -9.16% |
| 2025-12-11 | $0.4264 | $0.3769 | $0.0495 | 1,652,433.0 | -6.68% |
| 2025-12-10 | $0.4437 | $0.407 | $0.0367 | 1,175,367.0 | -7.12% |
| 2025-12-09 | $0.468 | $0.435 | $0.033 | 535,297.0 | +1.36% |
| 2025-12-08 | $0.50 | $0.4323 | $0.0677 | 621,611.0 | -10.87% |
| 2025-12-05 | $0.5081 | $0.46 | $0.0481 | 1,718,290.0 | +5.43% |
| 2025-12-04 | $0.4696 | $0.45 | $0.0196 | 529,348.0 | +4.50% |
| 2025-12-03 | $0.4505 | $0.4209 | $0.0296 | 543,412.0 | -0.16% |
| 2025-12-02 | $0.4598 | $0.4201 | $0.0397 | 772,532.0 | -0.32% |
| 2025-12-01 | $0.4774 | $0.44 | $0.0374 | 397,199.0 | -4.37% |
| 2025-11-28 | $0.50 | $0.4478 | $0.0522 | 270,753.0 | +3.12% |
| 2025-11-26 | $0.4647 | $0.4155 | $0.0492 | 441,430.0 | +4.69% |
| 2025-11-25 | $0.4343 | $0.3994 | $0.0349 | 452,829.0 | +4.92% |
| 2025-11-24 | $0.42 | $0.3952 | $0.0248 | 471,260.0 | +2.90% |
| 2025-11-21 | $0.4063 | $0.37 | $0.0363 | 870,798.0 | +7.27% |
| 2025-11-20 | $0.4374 | $0.3699 | $0.0675 | 1,371,648.0 | -8.67% |
| 2025-11-19 | $0.439 | $0.402 | $0.037 | 767,772.0 | -5.29% |
| 2025-11-18 | $0.4352 | $0.413 | $0.0222 | 769,912.0 | +1.16% |
| 2025-11-17 | $0.4714 | $0.4227 | $0.0487 | 597,089.0 | -6.07% |
| 2025-11-14 | $0.4524 | $0.4066 | $0.0458 | 934,164.0 | +5.86% |
| 2025-11-13 | $0.4773 | $0.4201 | $0.0572 | 1,558,851.0 | -8.95% |
Nine Energy Service Inc 주식 (NINE) 연도별 가격 이력
이 심층 분석에서는 Nine Energy Service Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NINE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nine Energy Service Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nine Energy Service Inc 주식 (NINE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.5081 | $0.3448 | $0.1633 | 12,832,607.0 | -25.41% |
| 2025-11 | $0.62 | $0.3699 | $0.2501 | 31,910,866.0 | -16.92% |
| 2025-10 | $0.8645 | $0.5251 | $0.3394 | 38,550,092.0 | -11.90% |
| 2025-09 | $0.738 | $0.6155 | $0.1225 | 11,293,929.0 | -7.97% |
| 2025-08 | $0.7579 | $0.536 | $0.2219 | 15,068,202.0 | -9.41% |
| 2025-07 | $1.05 | $0.73 | $0.32 | 20,805,677.0 | -1.71% |
| 2025-06 | $1.55 | $0.44 | $1.11 | 169,914,066.0 | +62.34% |
| 2025-05 | $0.9078 | $0.4709 | $0.4369 | 18,413,730.0 | -42.81% |
| 2025-04 | $1.20 | $0.70 | $0.495 | 13,766,387.0 | -26.50% |
| 2025-03 | $1.35 | $0.98 | $0.37 | 12,683,136.0 | +3.67% |
| 2025-02 | $1.30 | $1.06 | $0.2385 | 15,984,384.0 | -6.03% |
| 2025-01 | $1.78 | $1.11 | $0.67 | 64,968,338.0 | +3.57% |
Nine Energy Service Inc 주식 (NINE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.85 | $0.88 | $0.97 | 19,381,771.0 | -43.43% |
| 2024-11 | $1.87 | $0.9425 | $0.9275 | 29,492,972.0 | +82.27% |
| 2024-10 | $1.41 | $0.7511 | $0.6589 | 16,828,285.0 | -15.04% |
| 2024-09 | $1.29 | $1.04 | $0.25 | 5,774,060.0 | -6.61% |
| 2024-08 | $1.93 | $1.15 | $0.776 | 11,495,213.0 | -35.98% |
| 2024-07 | $2.02 | $1.50 | $0.52 | 8,881,610.0 | +12.50% |
| 2024-06 | $1.87 | $1.37 | $0.50 | 15,105,325.0 | -0.59% |
| 2024-05 | $2.30 | $1.59 | $0.71 | 15,176,792.0 | -21.76% |
| 2024-04 | $3.26 | $2.15 | $1.10 | 16,093,099.0 | -3.57% |
| 2024-03 | $2.40 | $1.97 | $0.43 | 11,117,190.0 | +3.23% |
| 2024-02 | $2.56 | $1.97 | $0.5898 | 9,664,874.0 | -9.96% |
| 2024-01 | $3.02 | $2.22 | $0.80 | 17,842,964.0 | -10.07% |
Nine Energy Service Inc 주식 (NINE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.05 | $1.98 | $1.07 | 16,797,520.0 | +21.82% |
| 2023-11 | $3.71 | $1.78 | $1.92 | 24,278,705.0 | -37.50% |
| 2023-10 | $4.48 | $3.24 | $1.24 | 15,969,788.0 | -14.56% |
| 2023-09 | $4.92 | $3.83 | $1.08 | 13,791,924.0 | -10.43% |
| 2023-08 | $5.58 | $3.79 | $1.79 | 24,507,267.0 | -8.55% |
| 2023-07 | $5.39 | $3.47 | $1.92 | 23,997,056.0 | +31.33% |
| 2023-06 | $3.86 | $2.95 | $0.9101 | 16,087,277.0 | +27.67% |
| 2023-05 | $4.05 | $2.91 | $1.14 | 18,622,729.0 | -22.28% |
| 2023-04 | $6.73 | $3.78 | $2.95 | 16,727,694.0 | -30.58% |
| 2023-03 | $10.69 | $4.89 | $5.80 | 22,968,056.0 | -42.08% |
| 2023-02 | $14.35 | $8.65 | $5.70 | 24,299,054.0 | -29.98% |
| 2023-01 | $17.10 | $11.60 | $5.50 | 39,009,182.0 | -5.64% |
1.74%
자본화:
|
볼륨(24시간):