Stockscreener 앱 받기
8.185
2.44%
0.195
Nine Energy Service Inc 주식 (NINE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $8.30 | $7.75 | $0.5523 | 10,711.0 | +2.44% |
| 2026-10-14 | $8.10 | $7.85 | $0.2499 | 12,854.0 | +0.50% |
| 2026-10-13 | $8.14 | $7.75 | $0.3898 | 15,703.0 | -1.00% |
| 2026-10-12 | $8.12 | $7.75 | $0.37 | 15,808.0 | +3.75% |
| 2026-10-09 | $8.07 | $7.60 | $0.47 | 25,840.0 | -1.02% |
| 2026-10-08 | $8.09 | $7.82 | $0.27 | 40,043.0 | -2.13% |
| 2026-10-07 | $8.05 | $7.53 | $0.5294 | 25,212.0 | +0.25% |
| 2026-10-06 | $8.00 | $7.52 | $0.48 | 34,880.0 | +0.63% |
| 2026-10-05 | $8.06 | $7.46 | $0.6034 | 25,467.0 | +4.76% |
| 2026-10-02 | $7.92 | $7.33 | $0.59 | 64,021.0 | +1.89% |
| 2026-10-01 | $7.83 | $7.42 | $0.41 | 27,233.0 | -0.80% |
| 2026-09-30 | $8.54 | $7.45 | $1.09 | 124,769.0 | -2.48% |
| 2026-09-29 | $8.36 | $7.67 | $0.6899 | 45,041.0 | -7.92% |
| 2026-09-28 | $8.89 | $8.31 | $0.58 | 19,415.0 | -3.14% |
| 2026-09-25 | $8.86 | $8.54 | $0.3196 | 36,349.0 | -0.35% |
| 2026-09-24 | $9.03 | $8.55 | $0.4832 | 46,158.0 | -3.68% |
| 2026-09-23 | $9.34 | $8.90 | $0.436 | 24,660.0 | -1.97% |
| 2026-09-22 | $9.69 | $8.92 | $0.7661 | 87,086.0 | -2.97% |
| 2026-09-21 | $10.60 | $9.26 | $1.34 | 127,938.0 | -10.71% |
| 2026-09-18 | $10.59 | $10.10 | $0.49 | 48,033.0 | +5.39% |
| 2026-09-17 | $10.56 | $9.95 | $0.61 | 30,015.0 | +1.01% |
| 2026-09-16 | $10.48 | $9.91 | $0.57 | 46,504.0 | -3.22% |
| 2026-09-15 | $10.57 | $10.22 | $0.3485 | 45,720.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $8.30 | $7.33 | $0.9724 | 297,772.0 | +9.43% |
| 2026-09 | $10.96 | $7.45 | $3.51 | 1,077,449.0 | -29.70% |
| 2026-08 | $12.72 | $9.00 | $3.72 | 2,180,089.0 | -6.26% |
| 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% |
1.53%
0.22%
자본화:
|
볼륨(24시간):