1.79
price up icon9.15%   0.15
after-market After Hours: 1.79
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 July 15, 2024, is $1.79.
  • 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 255.30% to $1.79 now.
  • The 52-week high stock price for NINE is $5.585, representing a 212.01% increase from the current share price, occurred on August 04, 2023.
  • The 52-week low stock price for NINE is $1.37, indicating a -23.46% decrease from the current share price, occurred on June 14, 2024.
  • 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
Jul 15, 2024 $1.81 $1.70 $0.11 819,664.0 +9.15%
Jul 12, 2024 $1.68 $1.63 $0.05 226,951.0 -1.20%
Jul 11, 2024 $1.67 $1.57 $0.10 339,254.0 +7.10%
Jul 10, 2024 $1.59 $1.50 $0.09 268,872.0 +0.65%
Jul 09, 2024 $1.69 $1.50 $0.1849 588,141.0 -7.78%
Jul 08, 2024 $1.71 $1.65 $0.055 163,086.0 +0.00%
Jul 05, 2024 $1.71 $1.66 $0.05 176,043.0 -1.76%
Jul 03, 2024 $1.75 $1.65 $0.1049 363,791.0 +0.00%
Jul 02, 2024 $1.78 $1.65 $0.13 489,149.0 +3.03%
Jul 01, 2024 $1.73 $1.61 $0.12 269,773.0 -1.79%
Jun 28, 2024 $1.82 $1.61 $0.21 668,714.0 -6.15%
Jun 27, 2024 $1.87 $1.70 $0.17 805,413.0 +4.07%
Jun 26, 2024 $1.80 $1.67 $0.135 763,309.0 -2.27%
Jun 25, 2024 $1.79 $1.58 $0.2099 1,219,547.0 +10.00%
Jun 24, 2024 $1.61 $1.41 $0.20 731,481.0 +11.89%
Jun 21, 2024 $1.48 $1.40 $0.08 252,397.0 -1.38%
Jun 20, 2024 $1.50 $1.42 $0.0801 243,046.0 -2.03%
Jun 18, 2024 $1.62 $1.46 $0.16 614,322.0 +0.00%
Jun 17, 2024 $1.51 $1.42 $0.09 347,916.0 +0.00%

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
Jul, 2024 $1.81 $1.50 $0.31 4,524,388.0 +6.55%
Jun, 2024 $1.87 $1.37 $0.50 15,105,325.0 -0.59%
May, 2024 $2.30 $1.59 $0.71 15,176,792.0 -21.76%
Apr, 2024 $3.26 $2.15 $1.10 16,093,099.0 -3.57%
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
$104.88
price up icon 5.48%
oil_gas_equipment_services VAL
$79.98
price up icon 4.19%
oil_gas_equipment_services CHX
$33.93
price up icon 3.82%
oil_gas_equipment_services NOV
$19.20
price up icon 3.67%
$132.74
price up icon 3.93%
oil_gas_equipment_services FTI
$28.28
price up icon 6.04%
Cap:     |  Volume (24h):