Stockscreener 앱 받기
9.32
1.30%
0.12
시간 외 거래:
9.32
Nine Energy Service Inc 주식 (NINE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-29 | $9.39 | $9.21 | $0.18 | 8,672.0 | +1.30% |
| 2026-04-28 | $9.50 | $9.17 | $0.329 | 11,724.0 | -2.13% |
| 2026-04-27 | $9.50 | $9.26 | $0.24 | 14,140.0 | +0.21% |
| 2026-04-24 | $9.38 | $9.03 | $0.35 | 37,587.0 | +3.08% |
| 2026-04-23 | $9.17 | $9.01 | $0.16 | 20,676.0 | +0.11% |
| 2026-04-22 | $9.09 | $8.50 | $0.59 | 54,655.0 | +1.79% |
| 2026-04-21 | $9.00 | $8.61 | $0.39 | 44,715.0 | +7.59% |
| 2026-04-20 | $8.96 | $8.20 | $0.76 | 48,076.0 | -5.14% |
| 2026-04-17 | $9.00 | $8.13 | $0.868 | 28,197.0 | -1.91% |
| 2026-04-16 | $9.00 | $8.60 | $0.40 | 22,392.0 | +1.36% |
| 2026-04-15 | $8.80 | $8.66 | $0.14 | 9,574.0 | +0.45% |
| 2026-04-14 | $8.80 | $8.56 | $0.24 | 13,631.0 | +0.12% |
| 2026-04-13 | $8.85 | $8.50 | $0.35 | 32,864.0 | +0.46% |
| 2026-04-10 | $8.76 | $8.01 | $0.7475 | 26,137.0 | +2.23% |
| 2026-04-09 | $8.75 | $8.52 | $0.23 | 21,481.0 | -4.80% |
| 2026-04-08 | $8.95 | $8.50 | $0.45 | 34,729.0 | +2.17% |
| 2026-04-07 | $8.82 | $8.51 | $0.3081 | 53,255.0 | +2.10% |
| 2026-04-06 | $8.69 | $8.13 | $0.56 | 76,548.0 | +5.80% |
| 2026-04-02 | $8.48 | $7.77 | $0.71 | 79,541.0 | +1.37% |
| 2026-04-01 | $8.84 | $7.76 | $1.08 | 170,973.0 | -2.44% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $9.50 | $7.76 | $1.74 | 818,239.0 | +13.66% |
| 2026-03 | $10.50 | $7.32 | $3.18 | 83,159.0 | +1,299% |
| 2026-01 | $0.68 | $0.3317 | $0.3483 | 78,571,403.0 | +69.60% |
Nine Energy Service Inc 주식 (NINE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.5081 | $0.2897 | $0.2184 | 33,064,313.0 | -26.05% |
| 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% |
0.13%
2.87%
자본화:
|
볼륨(24시간):