Stockscreener 앱 받기
10.25
0.39%
-0.04
시간 외 거래:
10.33
0.08
+0.78%
Nine Energy Service Inc 주식 (NINE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $10.70 | $10.21 | $0.49 | 30,622.0 | -0.39% |
| 2026-09-03 | $10.73 | $10.29 | $0.44 | 20,270.0 | -3.29% |
| 2026-09-02 | $10.83 | $10.33 | $0.50 | 44,060.0 | +2.01% |
| 2026-09-01 | $10.96 | $10.43 | $0.53 | 73,101.0 | -1.97% |
| 2026-08-31 | $11.00 | $10.64 | $0.36 | 27,371.0 | +0.00% |
| 2026-08-28 | $10.94 | $10.36 | $0.58 | 50,122.0 | +0.85% |
| 2026-08-27 | $10.90 | $10.39 | $0.51 | 58,543.0 | +0.96% |
| 2026-08-26 | $11.01 | $10.36 | $0.6499 | 43,064.0 | -1.04% |
| 2026-08-25 | $10.93 | $10.33 | $0.60 | 87,869.0 | -3.21% |
| 2026-08-24 | $11.98 | $10.65 | $1.33 | 166,228.0 | -5.54% |
| 2026-08-21 | $12.72 | $10.47 | $2.25 | 968,097.0 | +13.46% |
| 2026-08-20 | $10.89 | $10.15 | $0.74 | 31,056.0 | -3.51% |
| 2026-08-19 | $11.06 | $10.14 | $0.9199 | 28,688.0 | +4.15% |
| 2026-08-18 | $11.25 | $10.13 | $1.12 | 14,508.0 | -9.39% |
| 2026-08-17 | $11.20 | $10.68 | $0.525 | 54,995.0 | +3.61% |
| 2026-08-14 | $11.00 | $10.27 | $0.73 | 16,707.0 | +6.10% |
| 2026-08-13 | $10.96 | $10.17 | $0.79 | 85,483.0 | -4.42% |
| 2026-08-12 | $10.73 | $10.23 | $0.50 | 23,170.0 | +1.82% |
| 2026-08-11 | $10.56 | $10.19 | $0.375 | 13,449.0 | -0.38% |
| 2026-08-10 | $10.88 | $10.07 | $0.81 | 66,179.0 | +3.25% |
| 2026-08-07 | $10.75 | $10.06 | $0.69 | 28,961.0 | -2.59% |
| 2026-08-06 | $10.71 | $9.00 | $1.71 | 255,261.0 | -7.04% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $10.96 | $10.21 | $0.75 | 198,675.0 | -3.67% |
| 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% |
2.07%
0.40%
자본화:
|
볼륨(24시간):