Quantcast

Nine Energy Service, Inc. Common Stock Historical Stock Prices

NINE 
$6.41
*  
0.40
5.87%
Get NINE Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading NINE now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 23-AUG-2018 TO 23-AUG-2019

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 6.59 6.80 6.27 6.41 244,761
08/23/2019 6.71 6.8 6.27 6.41 246,539
08/22/2019 7.62 7.73 6.76 6.81 149,583
08/21/2019 7.84 8.18 7.55 7.6 161,935
08/20/2019 7.83 8.02 7.7 7.85 255,492
08/19/2019 7.94 8.08 7.52 7.94 364,473
08/16/2019 7.75 7.84 7.48 7.75 359,268
08/15/2019 8.23 8.23 7.45 7.69 272,941
08/14/2019 8.85 8.85 8.12 8.35 298,630
08/13/2019 9.17 9.245 8.6784 8.91 490,089
08/12/2019 9.78 10.22 9.06 9.25 228,865
08/09/2019 10.47 10.56 9.79 9.83 250,094
08/08/2019 10.7 10.7 10.18 10.39 155,664
08/07/2019 10.17 10.76 10.05 10.61 144,088
08/06/2019 11.18 11.25 10.36 10.47 148,679
08/05/2019 11.34 11.46 11.06 11.09 119,385
08/02/2019 12.2 12.22 11.51 11.76 262,349
08/01/2019 12.68 12.706 11.88 12.08 416,230
07/31/2019 12.42 13.48 12.42 12.87 385,936
07/30/2019 11.98 12.43 11.86 12.35 873,456
07/29/2019 12.94 13.09 11.94 12 131,998
07/26/2019 13 13.14 12.7 12.95 104,096
07/25/2019 13.97 13.97 12.85 12.97 100,509
07/24/2019 13.77 13.97 13.75 13.87 100,570
07/23/2019 13.88 14.16 13.75 13.83 103,187
07/22/2019 13.56 13.93 13.46 13.81 119,377
07/19/2019 13.4 13.65 13.32 13.52 207,789
07/18/2019 13.55 13.64 13.21 13.43 157,236
07/17/2019 14.09 14.09 13.58 13.6 124,168
07/16/2019 14.55 14.86 14.13 14.13 116,980
07/15/2019 15.55 15.58 14.46 14.56 85,377
07/12/2019 15.61 15.8046 15.29 15.46 123,974
07/11/2019 15.74 15.81 15.5 15.67 65,288
07/10/2019 15.87 16 15.46 15.71 110,036
07/09/2019 15.76 15.76 15.495 15.6 63,489
07/08/2019 15.88 16.34 15.54 15.89 110,746
07/05/2019 15.6 16.04 15.36 15.96 138,707
07/03/2019 16.1 16.1 15.01 15.71 110,234
07/02/2019 16.97 16.97 15.65 15.97 81,013
07/01/2019 17.74 17.86 16.9575 17.02 156,626
06/28/2019 16.33 17.42 16.33 17.33 299,148
06/27/2019 16.62 16.88 16.1 16.3 116,756
06/26/2019 17.11 17.23 16.295 16.53 138,668
06/25/2019 16.74 16.95 16.22 16.8 155,738
06/24/2019 17.44 17.54 16.72 16.91 96,983
06/21/2019 18.11 18.21 17.12 17.47 234,035
06/20/2019 17.66 18.48 17.63 18.16 132,095
06/19/2019 17.41 17.52 16.97 17.26 103,857
06/18/2019 16.94 17.49 16.91 17.36 128,707
06/17/2019 15.83 16.85 15.805 16.78 123,817
06/14/2019 16.58 16.64 15.86 15.9 58,742
06/13/2019 16.14 16.52 15.82 16.52 92,997
06/12/2019 16.47 16.56 15.51 15.83 246,934
06/11/2019 16.88 17.11 16.595 16.64 82,687
06/10/2019 16.77 17.1 16.555 16.66 73,692
06/07/2019 16.7 16.9 16.25 16.69 117,619
06/06/2019 16.66 16.73 15.91 16.59 129,377
06/05/2019 17.75 17.75 16.27 16.68 173,174
06/04/2019 17.29 17.785 16.95 17.66 150,031
06/03/2019 17.06 17.22 16.59 17.01 131,213
05/31/2019 17.56 17.68 16.55 16.9 217,175
05/30/2019 18.85 19.05 17.79 17.9 147,749
05/29/2019 18.82 18.91 18.3 18.78 78,409
05/28/2019 19.51 19.51 19.1 19.14 106,377
05/24/2019 19.87 19.87 19.32 19.47 112,437
05/23/2019 20.46 20.47 19.435 19.6 221,025
05/22/2019 21.23 21.735 20.56 20.89 185,680
05/21/2019 21.57 21.79 21.33 21.41 103,448
05/20/2019 21.94 22.13 21.28 21.37 135,460
05/17/2019 22.25 22.49 22.05 22.09 177,194
05/16/2019 22.2 22.61 22.05 22.43 192,261
05/15/2019 21.48 22.38 21.48 22.07 115,379
05/14/2019 21.37 22 21.145 21.72 183,587
05/13/2019 21.89 22.05 20.68 21.19 252,760
05/10/2019 21.92 22.32 21.17 22.23 277,230
05/09/2019 21.84 22.32 21.57 22.03 257,206
05/08/2019 21.55 22.71 20.94 22.18 384,912
05/07/2019 20.04 20.45 19.75 20.35 120,756
05/06/2019 19.51 20.61 19.51 20.33 73,452
05/03/2019 19.24 20.07 19.15 19.84 154,291
05/02/2019 19.02 19.71 19.02 19.63 134,755
05/01/2019 20.12 20.3543 19.17 19.22 184,261
04/30/2019 20.81 20.81 19.67 20.13 226,953
04/29/2019 20.62 20.89 20.33 20.6 68,550
04/26/2019 20.67 20.72 19.97 20.63 115,980
04/25/2019 21.5 21.73 20.66 20.77 133,450
04/24/2019 21.99 22 21.2 21.55 194,816
04/23/2019 21.99 22.34 21.4 22.05 168,728
04/22/2019 21.06 22.02 21.01 21.99 125,263
04/18/2019 21.1 21.54 20.64 20.84 111,876
04/17/2019 21.53 21.915 20.96 21.07 76,012
04/16/2019 21.49 21.9 21.09 21.45 114,467
04/15/2019 22.09 22.35 21.34 21.39 143,278
04/12/2019 22.69 22.69 21.304 22.23 132,583
04/11/2019 22.83 22.97 21.8 22 188,717
04/10/2019 23.29 23.58 22.74 22.8 176,077
04/09/2019 23.61 23.76 23.13 23.25 98,366
04/08/2019 24.13 24.45 23.74 23.86 112,611
04/05/2019 23.72 24.37 23.57 24.07 142,337
04/04/2019 23.1 23.67 22.83 23.63 175,684
04/03/2019 23.65 23.895 23.02 23.06 132,968
04/02/2019 24.22 24.38 23.55 23.67 136,283
04/01/2019 22.9 24.37 22.51 24.18 229,379
03/29/2019 23.38 23.47 22.62 22.65 101,635
03/28/2019 22.75 23.2722 22.58 23.12 54,844
03/27/2019 22.84 23.23 22.49 22.74 118,175
03/26/2019 22.74 22.88 22.31 22.85 119,890
03/25/2019 22.37 22.52 21.7 22.24 140,746
03/22/2019 23.5 23.52 22.38 22.66 252,194
03/21/2019 23.57 24.05 23.17 23.75 107,192
03/20/2019 22.84 24.0692 22.66 23.55 93,872
03/19/2019 23.38 23.5 22.81 22.9 202,420
03/18/2019 21.97 23.43 21.9432 23.26 136,598
03/15/2019 22.45 22.8199 21.785 22.08 266,639
03/14/2019 22.71 22.99 22.11 22.41 72,895
03/13/2019 22.51 23.01 22 22.64 126,369
03/12/2019 22.47 22.89 22.15 22.32 112,922
03/11/2019 21.61 22.5 21.44 22.39 217,159
03/08/2019 21.45 22.12 21.425 21.47 159,336
03/07/2019 24.1 24.57 21.19 21.61 291,319
03/06/2019 25.82 26.0969 24.39 24.99 90,587
03/05/2019 26.69 26.69 25.51 25.83 73,244
03/04/2019 26.48 26.69 26.14 26.69 82,129
03/01/2019 26.4 26.52 26.0175 26.32 63,564
02/28/2019 25.84 26.28 25.33 26.22 77,302
02/27/2019 25.84 26.17 25.31 25.75 56,788
02/26/2019 25.86 26.19 25.48 25.63 73,552
02/25/2019 25.48 26.06 25.48 25.77 64,131
02/22/2019 25.61 25.7 25.29 25.59 40,838
02/21/2019 25.91 25.91 25.14 25.36 42,393
02/20/2019 25.59 26.38 25.54 25.95 245,796
02/19/2019 25.34 26.62 25.34 25.48 111,075
02/15/2019 24.88 25.72 24.75 25.46 260,448
02/14/2019 24.26 24.915 24.26 24.62 155,766
02/13/2019 24.2 25.06 24.04 24.2 146,048
02/12/2019 24.44 24.9772 24.0275 24.14 137,014
02/11/2019 23.56 24.745 23.5228 24.1 119,024
02/08/2019 23.54 23.89 23.24 23.77 86,445
02/07/2019 25.08 25.17 23.28 23.64 113,721
02/06/2019 25.53 25.83 25.03 25.2 106,478
02/05/2019 25.88 26.2218 25.13 25.58 99,114
02/04/2019 24.48 24.93 24.36 24.79 63,057
02/01/2019 23.98 25.13 23.98 24.65 116,582
01/31/2019 24.04 24.34 23.75 23.98 68,471
01/30/2019 24.02 24.17 23.55 24.03 58,889
01/29/2019 24.36 24.97 23.51 23.77 115,021
01/28/2019 24.29 24.7 23.86 24.16 101,824
01/25/2019 23.85 25.02 23.85 24.77 93,669
01/24/2019 23.16 23.85 23.16 23.6 112,984
01/23/2019 24.41 24.41 23.16 23.23 143,339
01/22/2019 24.52 24.75 23.86 24.29 59,074
01/18/2019 25.22 25.46 24.83 24.84 82,020
01/17/2019 24.74 25.64 24.68 24.89 109,806
01/16/2019 24.62 25.49 24.56 25.34 112,323
01/15/2019 23.89 24.74 23.56 24.62 165,692
01/14/2019 24.06 24.36 23.82 23.86 126,407
01/11/2019 24.52 24.77 24.19 24.35 58,427
01/10/2019 24.42 25.14 24.2 24.72 76,713
01/09/2019 24.47 24.81 24.05 24.71 87,339
01/08/2019 25.42 25.83 23.685 24.12 145,794
01/07/2019 24.71 25 23.8205 24.97 171,762
01/04/2019 23.55 24.35 23.28 24.27 183,559
01/03/2019 22.99 23.32 22.18 23.11 67,225
01/02/2019 22.06 23.34 21.74 22.97 110,777
12/31/2018 22.08 22.68 21.31 22.54 207,397
12/28/2018 22.08 22.32 21.21 22.04 79,146
12/27/2018 21.57 22.33 20.67 21.86 187,197
12/26/2018 20.73 22.07 20.18 22.03 117,172
12/24/2018 21.28 21.33 20.31 20.56 61,923
12/21/2018 21.88 22.14 21.2256 21.45 186,302
12/20/2018 21.81 22.55 21.65 21.95 188,199
12/19/2018 22.88 23.3388 22.01 22.08 215,619
12/18/2018 23.51 23.71 22.74 22.99 214,716
12/17/2018 23.14 23.91 23 23.44 210,364
12/14/2018 22.88 23.41 22.52 23.25 118,590
12/13/2018 23.52 23.84 22.8 23.1 115,414
12/12/2018 23.13 24.54 23.13 23.55 200,649
12/11/2018 24.86 25.1334 22.69 22.7 422,776
12/10/2018 25.16 25.42 24.22 24.48 114,562
12/07/2018 26.13 26.47 25.24 25.32 192,416
12/06/2018 25.79 26.16 24.65 25.48 148,683
12/04/2018 28.42 28.42 26.3 26.4 164,689
12/03/2018 28.85 28.85 27.1 28.55 210,346
11/30/2018 28.1 28.37 27.1777 28.18 349,363
11/29/2018 28.91 28.91 27.97 28.4 79,203
11/28/2018 27.88 28.87 27.76 28.74 148,409
11/27/2018 28.58 29.24 27.72 27.9 84,809
11/26/2018 28.97 29.01 28.42 28.98 174,820
11/23/2018 28.63 29.52 28.2405 28.75 52,865
11/21/2018 29.86 30.6512 29.65 29.74 204,928
11/20/2018 31.15 31.15 29.31 29.63 254,374
11/19/2018 30.45 32.25 30.35 32.12 232,125
11/16/2018 29.45 30.675 29.05 30.42 305,807
11/15/2018 29.22 29.98 27.89 29.36 606,910
11/14/2018 30.45 31.14 29.7 29.86 190,305
11/13/2018 34.57 34.57 29.53 30.08 309,912
11/12/2018 35.12 35.21 33.45 33.56 123,116
11/09/2018 34.97 35.82 34.43 35.16 133,998
11/08/2018 35.76 36 35.05 35.29 105,440
11/07/2018 36.02 36.36 34.86 35.94 86,654
11/06/2018 36.4 36.4 35.33 35.68 87,806
11/05/2018 36.62 37.37 35.48 36.2 136,507
11/02/2018 36.44 36.91 35.87 36.46 106,260
11/01/2018 37.26 39 36.18 36.28 244,417
10/31/2018 35.93 37.3286 35.28 37.03 179,426
10/30/2018 34.42 35.52 33.37 35.48 233,166
10/29/2018 36.49 36.49 34.08 34.52 133,755
10/26/2018 34.89 36.9 34.54 36.13 202,634
10/25/2018 34.97 36.03 34.8 35.47 278,157
10/24/2018 35.47 35.8 34.45 34.52 332,041
10/23/2018 35.86 35.99 34.7 35.53 206,823
10/22/2018 37.4 38.3 35.85 36.66 330,746
10/19/2018 38.53 38.87 36.93 37.35 242,644
10/18/2018 39.44 39.49 37.92 38.25 297,281
10/17/2018 38.75 39.24 37.795 39.06 261,811
10/16/2018 38.86 40.39 38.63 38.86 548,090
10/15/2018 35.59 39.71 34.77 38.39 1,007,581
10/12/2018 34.29 35.59 33.5225 35.49 437,719
10/11/2018 33.05 33.95 32.72 33.61 160,992
10/10/2018 34.58 34.7899 33.42 33.42 188,096
10/09/2018 33.45 34.85 33.32 34.75 248,171
10/08/2018 32.37 33.36 32.37 33.2 179,095
10/05/2018 32 32.59 31.94 32.5 88,798
10/04/2018 32.31 32.71 31.715 32.3 155,278
10/03/2018 32.49 32.86 32.005 32.44 155,216
10/02/2018 31.36 32.71 31.08 32.49 111,804
10/01/2018 30.73 31.66 30.73 31.58 121,974
09/28/2018 30.4 30.69 30.07 30.58 114,007
09/27/2018 30.43 30.69 29.63 30.43 122,249
09/26/2018 32.8 32.8 30.27 30.4 133,125
09/25/2018 32.74 33.46 32.47 32.9 151,888
09/24/2018 33.1 33.5 32.115 32.57 288,769
09/21/2018 32.62 33.39 31.8425 33.02 1,039,088
09/20/2018 32.75 32.95 32.27 32.49 209,122
09/19/2018 31.78 33 31.76 32.52 298,325
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
*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