Stockscreener 앱 받기
0.354
2.40%
0.0083
시간 외 거래:
.35
-0.004
-1.13%
Nine Energy Service Inc 주식 (NINE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $0.3698 | $0.3317 | $0.0381 | 1,113,573.0 | +2.40% |
| 2025-12-31 | $0.3588 | $0.33 | $0.0288 | 1,126,412.0 | +1.08% |
| 2025-12-30 | $0.3449 | $0.3236 | $0.0213 | 953,418.0 | +0.88% |
| 2025-12-29 | $0.3463 | $0.32 | $0.0263 | 2,538,183.0 | +2.02% |
| 2025-12-26 | $0.35 | $0.31 | $0.04 | 1,061,427.0 | -7.39% |
| 2025-12-24 | $0.364 | $0.335 | $0.029 | 950,685.0 | -1.70% |
| 2025-12-23 | $0.3737 | $0.3415 | $0.0322 | 1,856,451.0 | -3.26% |
| 2025-12-22 | $0.3773 | $0.34 | $0.0373 | 1,967,555.0 | +10.97% |
| 2025-12-19 | $0.3549 | $0.331 | $0.0239 | 1,428,558.0 | +0.74% |
| 2025-12-18 | $0.3773 | $0.33 | $0.0473 | 4,324,024.0 | -8.04% |
| 2025-12-17 | $0.375 | $0.31 | $0.065 | 2,681,619.0 | +15.88% |
| 2025-12-16 | $0.3337 | $0.2897 | $0.044 | 2,337,834.0 | -1.65% |
| 2025-12-15 | $0.367 | $0.3088 | $0.0582 | 2,575,511.0 | -6.67% |
| 2025-12-12 | $0.397 | $0.3448 | $0.0522 | 2,443,559.0 | -9.16% |
| 2025-12-11 | $0.4264 | $0.3769 | $0.0495 | 1,652,433.0 | -6.68% |
| 2025-12-10 | $0.4437 | $0.407 | $0.0367 | 1,175,367.0 | -7.12% |
| 2025-12-09 | $0.468 | $0.435 | $0.033 | 535,297.0 | +1.36% |
| 2025-12-08 | $0.50 | $0.4323 | $0.0677 | 621,611.0 | -10.87% |
| 2025-12-05 | $0.5081 | $0.46 | $0.0481 | 1,718,290.0 | +5.43% |
| 2025-12-04 | $0.4696 | $0.45 | $0.0196 | 529,348.0 | +4.50% |
| 2025-12-03 | $0.4505 | $0.4209 | $0.0296 | 543,412.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $0.3698 | $0.3317 | $0.0381 | 2,227,146.0 | +2.40% |
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% |
2.96%
자본화:
|
볼륨(24시간):