Stockscreener 앱 받기
1.26
6.78%
0.08
시간 외 거래:
1.29
0.03
+2.38%
Nine Energy Service Inc 주식 (NINE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.28 | $1.17 | $0.11 | 1,587,583.0 | +6.78% |
| 2024-11-20 | $1.27 | $1.15 | $0.1199 | 1,216,445.0 | +0.00% |
| 2024-11-19 | $1.24 | $1.12 | $0.12 | 1,489,637.0 | +2.61% |
| 2024-11-18 | $1.23 | $1.10 | $0.13 | 894,594.0 | +0.00% |
| 2024-11-15 | $1.25 | $1.14 | $0.115 | 668,849.0 | -7.26% |
| 2024-11-14 | $1.29 | $1.21 | $0.0781 | 971,607.0 | +0.00% |
| 2024-11-13 | $1.28 | $1.15 | $0.13 | 1,120,336.0 | +5.08% |
| 2024-11-12 | $1.46 | $1.17 | $0.29 | 1,635,645.0 | -14.49% |
| 2024-11-11 | $1.45 | $1.32 | $0.13 | 1,180,161.0 | -4.17% |
| 2024-11-08 | $1.50 | $1.35 | $0.15 | 1,389,698.0 | +10.77% |
| 2024-11-07 | $1.59 | $1.02 | $0.565 | 4,650,337.0 | +3.17% |
| 2024-11-06 | $1.31 | $1.01 | $0.30 | 3,490,453.0 | +28.57% |
| 2024-11-05 | $1.01 | $0.9425 | $0.065 | 408,892.0 | -3.92% |
| 2024-11-04 | $1.06 | $0.9802 | $0.0798 | 511,135.0 | +0.00% |
| 2024-11-01 | $1.08 | $1.00 | $0.0799 | 687,603.0 | +6.24% |
| 2024-10-31 | $1.01 | $0.875 | $0.135 | 723,043.0 | -3.57% |
| 2024-10-30 | $1.06 | $0.85 | $0.215 | 1,647,270.0 | +21.46% |
| 2024-10-29 | $0.87 | $0.8197 | $0.0503 | 289,134.0 | -4.11% |
| 2024-10-28 | $0.90 | $0.7511 | $0.1489 | 1,189,530.0 | -8.28% |
| 2024-10-25 | $1.01 | $0.9101 | $0.0999 | 1,075,239.0 | -8.63% |
| 2024-10-24 | $1.07 | $1.00 | $0.07 | 452,754.0 | -0.97% |
| 2024-10-23 | $1.06 | $1.02 | $0.04 | 135,608.0 | -0.96% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.59 | $0.9425 | $0.6475 | 23,490,558.0 | +31.24% |
| 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% |
Nine Energy Service Inc 주식 (NINE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.68 | $8.28 | $6.40 | 33,671,005.0 | +38.38% |
| 2022-11 | $11.00 | $5.62 | $5.38 | 43,946,836.0 | +79.18% |
| 2022-10 | $5.92 | $2.74 | $3.18 | 16,187,391.0 | +121.97% |
| 2022-09 | $3.37 | $2.30 | $1.07 | 5,259,044.0 | -20.72% |
| 2022-08 | $3.79 | $2.22 | $1.57 | 12,922,937.0 | +21.53% |
| 2022-07 | $2.83 | $2.03 | $0.80 | 6,760,970.0 | +3.40% |
| 2022-06 | $4.28 | $2.35 | $1.93 | 21,554,982.0 | -15.34% |
| 2022-05 | $3.70 | $2.43 | $1.27 | 16,374,161.0 | +18.11% |
| 2022-04 | $3.80 | $2.35 | $1.45 | 19,721,710.0 | -29.14% |
| 2022-03 | $8.10 | $1.10 | $7.00 | 237,944,673.0 | +225.22% |
| 2022-02 | $1.32 | $1.04 | $0.2799 | 6,440,486.0 | -5.74% |
| 2022-01 | $1.44 | $0.9099 | $0.5301 | 7,243,085.0 | +22.00% |
5.84%
자본화:
|
볼륨(24시간):