Get the Stockscreener App
2.20
3.77%
+0.08
After Hours:
2.18
-0.02
-0.91%
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 May 03, 2024, is $2.20.
- 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 336.68% to $2.20 now.
- The 52-week high stock price for NINE is $5.585, representing a 153.86% increase from the current share price, occurred on August 04, 2023.
- The 52-week low stock price for NINE is $1.785, indicating a -18.86% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $2.25 | $2.12 | $0.13 | 442,837.0 | +3.77% |
| May 02, 2024 | $2.16 | $2.09 | $0.07 | 259,131.0 | +0.95% |
| May 01, 2024 | $2.20 | $2.10 | $0.105 | 580,194.0 | -2.78% |
| Apr 30, 2024 | $2.30 | $2.15 | $0.145 | 455,666.0 | -5.68% |
| Apr 29, 2024 | $2.37 | $2.27 | $0.106 | 252,988.0 | -0.87% |
| Apr 26, 2024 | $2.35 | $2.24 | $0.115 | 237,638.0 | +1.32% |
| Apr 25, 2024 | $2.32 | $2.23 | $0.09 | 187,582.0 | -0.87% |
| Apr 24, 2024 | $2.42 | $2.29 | $0.135 | 359,278.0 | -4.96% |
| Apr 23, 2024 | $2.48 | $2.32 | $0.16 | 311,019.0 | +0.00% |
| Apr 22, 2024 | $2.67 | $2.38 | $0.287 | 788,073.0 | -11.03% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $2.25 | $2.09 | $0.16 | 1,724,999.0 | +1.85% |
| 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% |
4.92%
0.11%
Cap:
|
Volume (24h):