Quantcast

Nine Energy Service, Inc. Common Stock Historical Stock Prices

NINE 
$31.84
*  
1.54
5.08%
Get NINE Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading NINE now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    NINE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 30.89 31.94 30.43 31.84 134,262
09/18/2018 30.43 31.94 30.43 31.84 134,282
09/17/2018 31.73 31.96 30.1 30.3 184,144
09/14/2018 31.27 31.95 31.27 31.63 123,698
09/13/2018 30.99 31.655 30.61 31.21 152,761
09/12/2018 30.79 31.29 30.7201 30.91 167,149
09/11/2018 29.04 30.78 29.04 30.5 442,019
09/10/2018 27.52 29.98 27.52 29.18 249,960
09/07/2018 28.24 28.285 27.2 27.34 296,407
09/06/2018 29.65 29.67 28.0625 28.32 222,563
09/05/2018 29.45 29.89 28.78 29.73 147,626
09/04/2018 29.82 29.92 29.19 29.46 101,084
08/31/2018 29.69 30.02 29.17 29.98 223,227
08/30/2018 30.97 31.09 29.63 29.73 131,416
08/29/2018 30.73 31.14 30.565 30.96 200,922
08/28/2018 31.05 31.37 30.42 30.78 101,930
08/27/2018 30.44 31.06 30.14 31.01 121,024
08/24/2018 30.68 31.04 30.22 30.35 99,633
08/23/2018 30.98 31.01 30.05 30.61 156,626
08/22/2018 31.07 31.68 30.8 31.01 174,437
08/21/2018 30.36 31.14 30.36 30.87 159,781
08/20/2018 29.73 30.79 29.42 30.13 241,946
08/17/2018 28.8 30 28.8 29.71 236,021
08/16/2018 28.2 28.8695 28.125 28.81 220,624
08/15/2018 28.03 29.5 27.65 28.12 306,502
08/14/2018 28.99 29.31 27.93 28.28 388,180
08/13/2018 31.77 31.77 28.9 28.99 405,215
08/10/2018 28.94 30.87 28.49 29.45 255,882
08/09/2018 28.71 29.49 28.48 29.04 120,855
08/08/2018 28.86 29.11 28.08 28.66 71,255
08/07/2018 28.8 29.5 28.37 28.85 83,443
08/06/2018 28.72 28.95 28.215 28.77 109,415
08/03/2018 28.86 29.4 28.59 28.8 91,478
08/02/2018 28.45 29.235 28.29 28.82 122,737
08/01/2018 29.07 29.07 28.045 28.71 85,153
07/31/2018 29.41 29.98 28.47 29.21 181,127
07/30/2018 29.01 29.83 28.69 29.39 210,753
07/27/2018 28.23 28.93 27.95 28.87 99,303
07/26/2018 28.43 28.53 27.71 28.21 257,385
07/25/2018 28.99 29.72 28.05 28.37 549,688
07/24/2018 31.29 31.47 28.58 29.05 369,082
07/23/2018 32.04 32.18 31.216 31.47 308,647
07/20/2018 30.79 32.52 30.01 32.09 282,985
07/19/2018 31.1 31.2 30.18 30.81 164,333
07/18/2018 30.88 31.75 30.39 31.62 131,918
07/17/2018 30.37 31.32 29.8002 30.88 65,282
07/16/2018 31.63 31.65 30.34 30.53 82,671
07/13/2018 31.45 32.05 31.38 31.67 43,600
07/12/2018 31.64 32.08 30.84 31.55 81,898
07/11/2018 32.4 32.91 31.35 31.69 46,676
07/10/2018 33.21 33.602 32.49 32.81 39,926
07/09/2018 32.5 33.87 31.89 33.06 109,643
07/06/2018 31.25 32.45 31.25 32.19 75,990
07/05/2018 31.38 32.22 30.75 31.23 123,513
07/03/2018 32.03 32.47 31.005 31.12 111,521
07/02/2018 33 33.7395 31.63 31.96 258,279
06/29/2018 33.02 33.655 32.86 33.12 329,413
06/28/2018 32.8 33.41 32.43 33.04 175,357
06/27/2018 32.8 34.06 32.51 32.78 120,330
06/26/2018 33.06 33.38 32.39 32.72 93,999
06/25/2018 33.62 34.045 32.8 33.01 123,860
06/22/2018 32.71 34.1066 32.04 33.78 313,611
06/21/2018 32.27 32.61 31.9238 32.11 173,528
06/20/2018 30.94 32.41 30.3601 32.37 225,422
06/19/2018 30.07 31.06 29.9 30.71 178,637
06/18/2018 30.25 30.46 29.94 30.36 127,445
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio