NINE - Nine Energy Service, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201915.5515.5814.4614.5614.5685,400
Jul 12, 201915.6115.8115.2915.4615.46124,000
Jul 11, 201915.7415.8115.5015.6715.6765,300
Jul 10, 201915.8716.0015.4615.7115.71110,000
Jul 09, 201915.7615.7615.4915.6015.6063,500
Jul 08, 201915.8816.3415.5415.8915.89110,700
Jul 05, 201915.6016.0415.3615.9615.96138,700
Jul 03, 201916.1016.1015.0115.7115.71110,200
Jul 02, 201916.9716.9715.6515.9715.9781,000
Jul 01, 201917.7417.8616.9617.0217.02155,600
Jun 28, 201916.3317.4216.3317.3317.33299,100
Jun 27, 201916.6216.8816.1016.3016.30116,800
Jun 26, 201917.1117.2316.3016.5316.53138,600
Jun 25, 201916.7416.9516.2216.8016.80155,700
Jun 24, 201917.4417.5416.7216.9116.9197,000
Jun 21, 201918.1118.2117.1217.4717.47234,000
Jun 20, 201917.6618.4817.6318.1618.16132,100
Jun 19, 201917.4117.5216.9717.2617.26103,900
Jun 18, 201916.9417.4916.9117.3617.36128,700
Jun 17, 201915.8316.8515.8116.7816.78123,800
Jun 14, 201916.5816.6415.8615.9015.9058,700
Jun 13, 201916.1416.5215.8216.5216.5293,000
Jun 12, 201916.4716.5615.5115.8315.83246,900
Jun 11, 201916.8817.1116.5916.6416.6482,700
Jun 10, 201916.7717.1016.5616.6616.6673,700
Jun 07, 201916.7016.9016.2516.6916.69117,600
Jun 06, 201916.6616.7315.9116.5916.59129,400
Jun 05, 201917.7517.7516.2716.6816.68173,200
Jun 04, 201917.2917.7816.9517.6617.66150,000
Jun 03, 201917.0617.2216.5917.0117.01131,200
May 31, 201917.5617.6816.5516.9016.90217,200
May 30, 201918.8519.0517.7917.9017.90147,700
May 29, 201918.8218.9118.3018.7818.7878,400
May 28, 201919.5119.5119.1019.1419.14106,400
May 24, 201919.8719.8719.3219.4719.47112,400
May 23, 201920.4620.4719.4319.6019.60221,000
May 22, 201921.2321.7420.5620.8920.89185,700
May 21, 201921.5721.7921.3321.4121.41103,400
May 20, 201921.9422.1321.2821.3721.37135,500
May 17, 201922.2522.4922.0522.0922.09177,200
May 16, 201922.2022.6122.0522.4322.43192,300
May 15, 201921.4822.3821.4822.0722.07115,400
May 14, 201921.3722.0021.1521.7221.72183,600
May 13, 201921.8922.0520.6821.1921.19252,800
May 10, 201921.9222.3221.1722.2322.23277,200
May 09, 201921.8422.3221.5722.0322.03257,200
May 08, 201921.5522.7120.9422.1822.18384,900
May 07, 201920.0420.4519.7520.3520.35120,800
May 06, 201919.5120.6119.5120.3320.3373,500
May 03, 201919.2420.0719.1519.8419.84154,300
May 02, 201919.0219.7119.0219.6319.63134,800
May 01, 201920.1220.3519.1719.2219.22184,300
Apr 30, 201920.8120.8119.6720.1320.13227,000
Apr 29, 201920.6220.8920.3320.6020.6068,600
Apr 26, 201920.6720.7219.9720.6320.63116,000
Apr 25, 201921.5021.7320.6620.7720.77133,500
Apr 24, 201921.9922.0021.2021.5521.55194,800
Apr 23, 201921.9922.3421.4022.0522.05168,700
Apr 22, 201921.0622.0221.0121.9921.99125,300
Apr 18, 201921.1021.5420.6420.8420.84111,900
Apr 17, 201921.5321.9220.9621.0721.0776,000
Apr 16, 201921.4921.9021.0921.4521.45114,500
Apr 15, 201922.0922.3521.3421.3921.39143,300
Apr 12, 201922.6922.6921.3022.2322.23132,600
Apr 11, 201922.8322.9721.8022.0022.00188,700
Apr 10, 201923.2923.5822.7422.8022.80176,100
Apr 09, 201923.6123.7623.1323.2523.2598,400
Apr 08, 201924.1324.4523.7423.8623.86112,600
Apr 05, 201923.7224.3723.5724.0724.07142,300
Apr 04, 201923.1023.6722.8323.6323.63175,700
Apr 03, 201923.6523.9023.0223.0623.06133,000
Apr 02, 201924.2224.3823.5523.6723.67136,300
Apr 01, 201922.9024.3722.5124.1824.18229,400
Mar 29, 201923.3823.4722.6222.6522.65101,600
Mar 28, 201922.7523.2722.5823.1223.1254,800
Mar 27, 201922.8423.2322.4922.7422.74118,100
Mar 26, 201922.7422.8822.3122.8522.85119,900
Mar 25, 201922.3722.5221.7022.2422.24140,700
Mar 22, 201923.5023.5222.3822.6622.66252,200
Mar 21, 201923.5724.0523.1723.7523.75107,200
Mar 20, 201922.8424.0722.6623.5523.5593,900
Mar 19, 201923.3823.5022.8122.9022.90202,400
Mar 18, 201921.9723.4321.9423.2623.26136,600
Mar 15, 201922.4522.8221.7822.0822.08266,600
Mar 14, 201922.7122.9922.1122.4122.4172,900
Mar 13, 201922.5123.0122.0022.6422.64126,400
Mar 12, 201922.4722.8922.1522.3222.32112,900
Mar 11, 201921.6122.5021.4422.3922.39217,200
Mar 08, 201921.4522.1221.4221.4721.47159,300
Mar 07, 201924.1024.5721.1921.6121.61291,300
Mar 06, 201925.8226.1024.3924.9924.9990,700
Mar 05, 201926.6926.6925.5125.8325.8373,200
Mar 04, 201926.4826.6926.1426.6926.6982,100
Mar 01, 201926.4026.5226.0226.3226.3263,600
Feb 28, 201925.8426.2825.3326.2226.2277,300
Feb 27, 201925.8426.1725.3125.7525.7556,800
Feb 26, 201925.8626.1925.4825.6325.6373,600
Feb 25, 201925.4826.0625.4825.7725.7763,900
Feb 22, 201925.6125.7025.2925.5925.5940,800
Feb 21, 201925.9125.9125.1425.3625.3642,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...