Stockscreener 앱 받기
0.5691
7.49%
-0.0461
시간 외 거래:
.58
0.0109
+1.92%
Nine Energy Service Inc 주식 (NINE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $0.6351 | $0.5488 | $0.0863 | 1,312,901.0 | -7.49% |
| 2025-10-09 | $0.64 | $0.61 | $0.03 | 335,063.0 | -3.22% |
| 2025-10-08 | $0.6451 | $0.6262 | $0.0189 | 304,045.0 | +0.17% |
| 2025-10-07 | $0.6642 | $0.6111 | $0.0531 | 687,223.0 | -2.16% |
| 2025-10-06 | $0.6765 | $0.6283 | $0.0482 | 671,466.0 | -0.54% |
| 2025-10-03 | $0.6668 | $0.6343 | $0.0325 | 530,506.0 | +2.95% |
| 2025-10-02 | $0.6417 | $0.6202 | $0.0215 | 341,717.0 | +0.96% |
| 2025-10-01 | $0.6399 | $0.6156 | $0.0243 | 316,219.0 | -0.71% |
| 2025-09-30 | $0.6658 | $0.6155 | $0.0503 | 613,446.0 | -4.27% |
| 2025-09-29 | $0.7099 | $0.6531 | $0.0568 | 694,599.0 | -4.77% |
| 2025-09-26 | $0.6988 | $0.671 | $0.0278 | 435,310.0 | +1.94% |
| 2025-09-25 | $0.72 | $0.6727 | $0.0473 | 941,946.0 | -2.86% |
| 2025-09-24 | $0.70 | $0.65 | $0.05 | 810,651.0 | +9.39% |
| 2025-09-23 | $0.6758 | $0.6338 | $0.042 | 1,082,202.0 | -1.28% |
| 2025-09-22 | $0.6546 | $0.6155 | $0.0391 | 357,649.0 | +0.50% |
| 2025-09-19 | $0.663 | $0.64 | $0.023 | 648,075.0 | -2.26% |
| 2025-09-18 | $0.69 | $0.6521 | $0.0379 | 446,653.0 | -3.76% |
| 2025-09-17 | $0.71 | $0.6745 | $0.0355 | 488,750.0 | -4.07% |
| 2025-09-16 | $0.7178 | $0.695 | $0.0228 | 203,274.0 | +0.21% |
| 2025-09-15 | $0.738 | $0.7001 | $0.0379 | 617,420.0 | +1.39% |
| 2025-09-12 | $0.718 | $0.6815 | $0.0365 | 312,684.0 | -0.28% |
| 2025-09-11 | $0.7153 | $0.68 | $0.0353 | 348,430.0 | +0.10% |
| 2025-09-10 | $0.7109 | $0.6772 | $0.0337 | 762,137.0 | +2.14% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $0.6765 | $0.5488 | $0.1277 | 5,812,041.0 | -9.94% |
| 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% |
4.27%
자본화:
|
볼륨(24시간):