Stockscreener 앱 받기
1.11
3.48%
-0.04
시장 영업 전:
1.10
-0.01
-0.90%
Nine Energy Service Inc 주식 (NINE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $1.20 | $1.06 | $0.1352 | 1,262,037.0 | -3.48% |
| 2025-02-05 | $1.22 | $1.14 | $0.08 | 1,108,484.0 | -4.17% |
| 2025-02-04 | $1.23 | $1.12 | $0.11 | 1,305,292.0 | +5.26% |
| 2025-02-03 | $1.22 | $1.07 | $0.15 | 2,071,370.0 | -1.72% |
| 2025-01-31 | $1.22 | $1.14 | $0.08 | 1,059,959.0 | -4.92% |
| 2025-01-30 | $1.43 | $1.20 | $0.23 | 2,189,788.0 | -10.29% |
| 2025-01-29 | $1.43 | $1.29 | $0.14 | 2,137,872.0 | -6.85% |
| 2025-01-28 | $1.51 | $1.32 | $0.19 | 935,881.0 | +5.04% |
| 2025-01-27 | $1.49 | $1.33 | $0.16 | 1,303,380.0 | -6.08% |
| 2025-01-24 | $1.59 | $1.44 | $0.15 | 2,035,452.0 | -6.92% |
| 2025-01-23 | $1.71 | $1.39 | $0.32 | 3,500,657.0 | +7.43% |
| 2025-01-22 | $1.78 | $1.43 | $0.35 | 8,873,910.0 | -1.33% |
| 2025-01-21 | $1.76 | $1.21 | $0.55 | 20,363,424.0 | +27.12% |
| 2025-01-17 | $1.23 | $1.16 | $0.07 | 1,570,043.0 | +0.85% |
| 2025-01-16 | $1.22 | $1.13 | $0.09 | 787,696.0 | -4.10% |
| 2025-01-15 | $1.26 | $1.14 | $0.12 | 970,175.0 | +4.27% |
| 2025-01-14 | $1.35 | $1.11 | $0.24 | 1,171,456.0 | -5.65% |
| 2025-01-13 | $1.30 | $1.22 | $0.08 | 721,063.0 | -2.36% |
| 2025-01-10 | $1.43 | $1.17 | $0.26 | 2,197,602.0 | -5.22% |
| 2025-01-08 | $1.45 | $1.25 | $0.20 | 2,730,117.0 | +1.52% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $1.23 | $1.06 | $0.17 | 7,009,220.0 | -4.31% |
| 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% |
2.77%
0.17%
자본화:
|
볼륨(24시간):