Stockscreener 앱 받기
0.475
7.44%
-0.0382
Nine Energy Service Inc 주식 (NINE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $0.5298 | $0.4709 | $0.0589 | 704,437.0 | -7.44% |
| 2025-05-29 | $0.5486 | $0.504 | $0.0446 | 527,772.0 | -3.32% |
| 2025-05-28 | $0.5571 | $0.5224 | $0.0347 | 455,908.0 | +0.47% |
| 2025-05-27 | $0.5399 | $0.51 | $0.0299 | 349,762.0 | +1.44% |
| 2025-05-23 | $0.5561 | $0.5081 | $0.048 | 497,730.0 | -2.44% |
| 2025-05-22 | $0.5485 | $0.50 | $0.0485 | 517,481.0 | +5.45% |
| 2025-05-21 | $0.6089 | $0.5052 | $0.1037 | 1,321,199.0 | -10.20% |
| 2025-05-20 | $0.5809 | $0.56 | $0.0209 | 805,965.0 | +0.25% |
| 2025-05-19 | $0.613 | $0.551 | $0.062 | 817,524.0 | -8.27% |
| 2025-05-16 | $0.633 | $0.61 | $0.023 | 469,250.0 | -3.30% |
| 2025-05-15 | $0.6946 | $0.62 | $0.0746 | 1,108,956.0 | -8.32% |
| 2025-05-14 | $0.745 | $0.684 | $0.061 | 1,348,530.0 | -3.02% |
| 2025-05-13 | $0.74 | $0.6573 | $0.0827 | 1,051,262.0 | +2.68% |
| 2025-05-12 | $0.7503 | $0.68 | $0.0703 | 914,016.0 | +2.33% |
| 2025-05-09 | $0.73 | $0.65 | $0.08 | 1,359,760.0 | -3.07% |
| 2025-05-08 | $0.7143 | $0.6134 | $0.1009 | 1,679,504.0 | +14.12% |
| 2025-05-07 | $0.7696 | $0.6017 | $0.1679 | 2,098,239.0 | -18.22% |
| 2025-05-06 | $0.8107 | $0.75 | $0.0607 | 662,173.0 | -4.87% |
| 2025-05-05 | $0.9021 | $0.7824 | $0.1197 | 777,933.0 | -11.75% |
| 2025-05-02 | $0.9078 | $0.86 | $0.0478 | 513,780.0 | +4.87% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.9078 | $0.4709 | $0.4369 | 19,118,167.0 | -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% |
0.42%
자본화:
|
볼륨(24시간):