Stockscreener 앱 받기
11.90
3.39%
0.39
시간 외 거래:
11.90
Nine Energy Service Inc 주식 (NINE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-22 | $12.00 | $11.30 | $0.70 | 53,995.0 | +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% |
| 2026-07-15 | $12.04 | $11.32 | $0.72 | 95,635.0 | +3.30% |
| 2026-07-14 | $11.62 | $11.26 | $0.3599 | 23,564.0 | +2.49% |
| 2026-07-13 | $11.65 | $10.99 | $0.66 | 34,910.0 | +2.74% |
| 2026-07-10 | $11.47 | $10.82 | $0.65 | 12,942.0 | -4.29% |
| 2026-07-09 | $11.60 | $11.07 | $0.53 | 13,987.0 | -0.87% |
| 2026-07-08 | $11.57 | $10.97 | $0.60 | 28,704.0 | +7.66% |
| 2026-07-07 | $11.68 | $10.65 | $1.03 | 72,247.0 | -7.12% |
| 2026-07-06 | $11.97 | $11.26 | $0.715 | 25,593.0 | -1.20% |
| 2026-07-02 | $12.89 | $11.66 | $1.23 | 50,714.0 | -8.55% |
| 2026-07-01 | $13.17 | $12.56 | $0.61 | 75,105.0 | -2.00% |
| 2026-06-30 | $13.20 | $12.72 | $0.48 | 157,136.0 | +0.70% |
| 2026-06-29 | $13.23 | $12.54 | $0.69 | 70,426.0 | +0.47% |
| 2026-06-26 | $12.90 | $11.77 | $1.13 | 117,660.0 | +7.71% |
| 2026-06-25 | $12.16 | $11.54 | $0.615 | 31,007.0 | +1.27% |
| 2026-06-24 | $11.89 | $11.29 | $0.595 | 35,120.0 | -1.67% |
| 2026-06-23 | $12.21 | $11.40 | $0.81 | 143,701.0 | -1.96% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $13.17 | $10.14 | $3.03 | 668,219.0 | -8.53% |
| 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% |
0.78%
0.48%
자본화:
|
볼륨(24시간):