Stockscreener 앱 받기
10.79
6.10%
0.62
Nine Energy Service Inc 주식 (NINE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $11.00 | $10.27 | $0.73 | 16,707.0 | +6.10% |
| 2026-08-13 | $10.96 | $10.17 | $0.79 | 85,483.0 | -4.42% |
| 2026-08-12 | $10.73 | $10.23 | $0.50 | 23,170.0 | +1.82% |
| 2026-08-11 | $10.56 | $10.19 | $0.375 | 13,449.0 | -0.38% |
| 2026-08-10 | $10.88 | $10.07 | $0.81 | 66,179.0 | +3.25% |
| 2026-08-07 | $10.75 | $10.06 | $0.69 | 28,961.0 | -2.59% |
| 2026-08-06 | $10.71 | $9.00 | $1.71 | 255,261.0 | -7.04% |
| 2026-08-05 | $11.76 | $10.89 | $0.87 | 34,573.0 | -5.08% |
| 2026-08-04 | $11.86 | $10.96 | $0.90 | 57,272.0 | +6.49% |
| 2026-08-03 | $11.61 | $10.10 | $1.51 | 68,493.0 | -2.20% |
| 2026-07-31 | $12.25 | $11.35 | $0.90 | 97,244.0 | -7.27% |
| 2026-07-30 | $12.24 | $10.75 | $1.49 | 30,662.0 | +9.78% |
| 2026-07-29 | $11.56 | $10.41 | $1.15 | 88,070.0 | -2.11% |
| 2026-07-28 | $11.76 | $11.02 | $0.74 | 46,790.0 | -2.73% |
| 2026-07-27 | $12.30 | $11.22 | $1.08 | 41,927.0 | -5.64% |
| 2026-07-24 | $12.41 | $11.05 | $1.36 | 17,213.0 | +1.72% |
| 2026-07-23 | $12.45 | $11.36 | $1.09 | 109,560.0 | +2.52% |
| 2026-07-22 | $12.00 | $11.30 | $0.70 | 53,996.0 | +3.39% |
| 2026-07-21 | $11.78 | $11.25 | $0.525 | 10,759.0 | +0.52% |
| 2026-07-20 | $11.60 | $10.14 | $1.46 | 31,389.0 | +1.15% |
| 2026-07-17 | $11.64 | $11.00 | $0.6449 | 38,497.0 | -1.82% |
| 2026-07-16 | $12.01 | $11.50 | $0.51 | 46,183.0 | -3.03% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $11.86 | $9.00 | $2.86 | 666,255.0 | -4.93% |
| 2026-07 | $13.17 | $10.14 | $3.03 | 1,045,691.0 | -12.76% |
| 2026-06 | $13.23 | $9.50 | $3.73 | 2,356,819.0 | +27.05% |
| 2026-05 | $11.40 | $9.43 | $1.97 | 770,830.0 | +7.68% |
| 2026-04 | $9.64 | $7.76 | $1.88 | 817,398.0 | +15.98% |
| 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% |
1.72%
자본화:
|
볼륨(24시간):