2.72
price up icon7.09%   +0.18
pre-market  Pre-market:  2.67   -0.05   -1.84%
loading

Nine Energy Service Inc Stock (NINE) Price History

The historical daily chart and data for Nine Energy Service Inc stock (NINE), show that the latest closing stock price as of April 19, 2024, is $2.72.
  • Nine Energy Service Inc all-time high stock price is $40.39, occurred on October 16, 2018.
  • The lowest Nine Energy Service Inc stock price recorded was $0.5038 on March 19, 2020. Since then, Nine Energy Service Inc's stock price has risen over 439.90% to $2.72 now.
  • The 52-week high stock price for NINE is $5.585, representing a 105.33% increase from the current share price, occurred on August 04, 2023.
  • The 52-week low stock price for NINE is $1.785, indicating a -34.38% decrease from the current share price, occurred on November 22, 2023.
  • The closing price of Nine Energy Service Inc (NINE) stock in the beginning of 2023 was $1.19. The stock closed the year at $14.53, a gain of over 1,121% for the year.
The table below shows more information about NINE historical price data:
Date High Low High - Low Volume % Change
Apr 19, 2024 $2.76 $2.57 $0.19 596,989.0 +7.09%
Apr 18, 2024 $2.67 $2.53 $0.135 205,463.0 -2.68%
Apr 17, 2024 $2.71 $2.56 $0.1461 452,317.0 -1.88%
Apr 16, 2024 $2.77 $2.52 $0.25 768,881.0 -5.00%
Apr 15, 2024 $3.04 $2.77 $0.27 979,053.0 -0.71%
Apr 12, 2024 $3.26 $2.73 $0.53 2,760,848.0 -1.05%
Apr 11, 2024 $2.99 $2.83 $0.165 412,052.0 -3.72%
Apr 10, 2024 $3.02 $2.77 $0.2448 616,426.0 +1.37%
Apr 09, 2024 $3.11 $2.79 $0.3201 1,599,883.0 +2.10%
Apr 08, 2024 $2.96 $2.57 $0.3832 1,194,640.0 +10.00%
Apr 05, 2024 $2.67 $2.35 $0.32 909,351.0 +7.44%
Apr 04, 2024 $2.58 $2.36 $0.215 634,589.0 -4.35%
Apr 03, 2024 $2.56 $2.37 $0.19 849,859.0 +6.30%
Apr 02, 2024 $2.46 $2.18 $0.285 1,114,759.0 +7.21%
Apr 01, 2024 $2.30 $2.17 $0.13 405,745.0 -0.89%
Mar 28, 2024 $2.39 $2.22 $0.1701 375,256.0 -0.88%
Mar 27, 2024 $2.26 $2.07 $0.19 591,831.0 +6.60%
Mar 26, 2024 $2.20 $2.10 $0.095 274,987.0 -1.85%
Mar 25, 2024 $2.27 $2.12 $0.15 407,709.0 -0.92%

Nine Energy Service Inc Stock (NINE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Nine Energy Service Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NINE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nine Energy Service Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Nine Energy Service Inc Stock (NINE) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $3.26 $2.17 $1.09 14,097,844.0 +21.43%
Mar, 2024 $2.40 $1.97 $0.43 11,117,190.0 +3.23%
Feb, 2024 $2.56 $1.97 $0.5898 9,664,874.0 -9.96%
Jan, 2024 $3.02 $2.22 $0.80 17,842,964.0 -10.07%

Nine Energy Service Inc Stock (NINE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.05 $1.98 $1.07 16,797,520.0 +21.82%
Nov, 2023 $3.71 $1.78 $1.92 24,278,705.0 -37.50%
Oct, 2023 $4.48 $3.24 $1.24 15,969,788.0 -14.56%
Sep, 2023 $4.92 $3.83 $1.08 13,791,924.0 -10.43%
Aug, 2023 $5.58 $3.79 $1.79 24,507,267.0 -8.55%
Jul, 2023 $5.39 $3.47 $1.92 23,997,056.0 +31.33%
Jun, 2023 $3.86 $2.95 $0.9101 16,087,277.0 +27.67%
May, 2023 $4.05 $2.91 $1.14 18,622,729.0 -22.28%
Apr, 2023 $6.73 $3.78 $2.95 16,727,694.0 -30.58%
Mar, 2023 $10.69 $4.89 $5.80 22,968,056.0 -42.08%
Feb, 2023 $14.35 $8.65 $5.70 24,299,054.0 -29.98%
Jan, 2023 $17.10 $11.60 $5.50 39,009,182.0 -5.64%

Nine Energy Service Inc Stock (NINE) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $14.68 $8.28 $6.40 33,671,005.0 +38.38%
Nov, 2022 $11.00 $5.62 $5.38 43,946,836.0 +79.18%
Oct, 2022 $5.92 $2.74 $3.18 16,187,391.0 +121.97%
Sep, 2022 $3.37 $2.30 $1.07 5,259,044.0 -20.72%
Aug, 2022 $3.79 $2.22 $1.57 12,922,937.0 +21.53%
Jul, 2022 $2.83 $2.03 $0.80 6,760,970.0 +3.40%
Jun, 2022 $4.28 $2.35 $1.93 21,554,982.0 -15.34%
May, 2022 $3.70 $2.43 $1.27 16,374,161.0 +18.11%
Apr, 2022 $3.80 $2.35 $1.45 19,721,710.0 -29.14%
Mar, 2022 $8.10 $1.10 $7.00 237,944,673.0 +225.22%
Feb, 2022 $1.32 $1.04 $0.2799 6,440,486.0 -5.74%
Jan, 2022 $1.44 $0.9099 $0.5301 7,243,085.0 +22.00%
oil_gas_equipment_services TDW
$89.51
price up icon 0.82%
oil_gas_equipment_services VAL
$68.48
price up icon 2.12%
oil_gas_equipment_services CHX
$35.53
price down icon 2.07%
oil_gas_equipment_services NOV
$18.75
price up icon 1.35%
$112.79
price up icon 1.68%
oil_gas_equipment_services FTI
$25.22
price up icon 0.24%
Cap:     |  Volume (24h):