5 DAY PERFORMANCE
+2.00%
1 MONTH PERFORMANCE
-35.85%
3 MONTH PERFORMANCE
-11.30%
6 MONTH PERFORMANCE
-43.02%
YEAR-TO-DATE PERFORMANCE
-61.94%
1 YEAR PERFORMANCE
-63.83%
Nine Energy Service, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $1.06 | $1.02 (-3.77%) | $1.13 | $1.01 | 780,845 | $41.13 M |
| 12/26/2024 | $0.99 | $1.04 (4.64%) | $1.05 | $0.97 | 570,180 | $40.78 M |
| 12/24/2024 | $1.00 | $0.97 (-2.88%) | $1.01 | $0.90 | 336,100 | $38.08 M |
| 12/23/2024 | $1.00 | $1.00 (0%) | $1.06 | $0.98 | 516,725 | $39.21 M |
| 12/20/2024 | $0.88 | $1.00 (13.64%) | $1.02 | $0.88 | 1.13 M | $39.21 M |
| 12/19/2024 | $0.92 | $0.90 (-2.15%) | $0.94 | $0.89 | 745,908 | $35.30 M |
| 12/18/2024 | $1.03 | $0.92 (-10.78%) | $1.03 | $0.90 | 856,800 | $36.03 M |
| 12/17/2024 | $0.99 | $0.99 (0%) | $1.04 | $0.98 | 947,100 | $38.82 M |
| 12/16/2024 | $1.15 | $0.99 (-14.23%) | $1.15 | $0.96 | 3.17 M | $38.67 M |
| 12/13/2024 | $1.15 | $1.12 (-2.61%) | $1.19 | $1.04 | 882,827 | $43.91 M |
| 12/12/2024 | $1.21 | $1.14 (-5.79%) | $1.22 | $1.12 | 1.17 M | $44.70 M |
| 12/11/2024 | $1.24 | $1.23 (-0.81%) | $1.27 | $1.19 | 967,908 | $48.23 M |
| 12/10/2024 | $1.33 | $1.24 (-6.77%) | $1.35 | $1.22 | 751,800 | $48.62 M |
| 12/09/2024 | $1.34 | $1.34 (0%) | $1.40 | $1.32 | 468,000 | $52.54 M |
| 12/06/2024 | $1.46 | $1.30 (-10.96%) | $1.47 | $1.29 | 907,946 | $50.97 M |
| 12/05/2024 | $1.53 | $1.45 (-5.23%) | $1.59 | $1.41 | 978,136 | $56.85 M |
| 12/04/2024 | $1.71 | $1.54 (-9.94%) | $1.72 | $1.51 | 700,715 | $60.38 M |
| 12/03/2024 | $1.68 | $1.69 (0.6%) | $1.76 | $1.66 | 604,500 | $66.26 M |
| 12/02/2024 | $1.81 | $1.68 (-7.18%) | $1.85 | $1.67 | 1.34 M | $65.87 M |
| 11/29/2024 | $1.61 | $1.75 (8.7%) | $1.87 | $1.60 | 968,600 | $68.62 M |
| 11/27/2024 | $1.44 | $1.59 (10.42%) | $1.61 | $1.33 | 1.13 M | $62.34 M |
| 11/26/2024 | $1.55 | $1.41 (-9.03%) | $1.55 | $1.39 | 1.02 M | $55.29 M |
| 11/25/2024 | $1.65 | $1.50 (-9.09%) | $1.78 | $1.47 | 2.47 M | $58.81 M |
| 11/22/2024 | $1.24 | $1.45 (16.94%) | $1.54 | $1.24 | 2.09 M | $56.85 M |
| 11/21/2024 | $1.22 | $1.26 (3.28%) | $1.28 | $1.17 | 1.60 M | $49.40 M |
| 11/20/2024 | $1.22 | $1.18 (-3.28%) | $1.27 | $1.15 | 1.22 M | $46.27 M |
| 11/19/2024 | $1.14 | $1.18 (3.51%) | $1.24 | $1.12 | 1.49 M | $46.27 M |
| 11/18/2024 | $1.17 | $1.15 (-1.71%) | $1.23 | $1.10 | 895,700 | $45.09 M |
| 11/15/2024 | $1.24 | $1.15 (-7.26%) | $1.25 | $1.14 | 672,090 | $45.09 M |
| 11/14/2024 | $1.26 | $1.24 (-1.59%) | $1.29 | $1.21 | 971,647 | $48.62 M |
| 11/13/2024 | $1.15 | $1.24 (7.83%) | $1.28 | $1.15 | 1.13 M | $48.62 M |
| 11/12/2024 | $1.35 | $1.18 (-12.59%) | $1.46 | $1.17 | 1.65 M | $46.27 M |
| 11/11/2024 | $1.45 | $1.38 (-4.83%) | $1.45 | $1.32 | 1.19 M | $54.11 M |
| 11/08/2024 | $1.39 | $1.44 (3.6%) | $1.50 | $1.35 | 1.41 M | $56.46 M |
| 11/07/2024 | $1.34 | $1.30 (-2.99%) | $1.59 | $1.02 | 4.65 M | $50.97 M |
| 11/06/2024 | $1.02 | $1.26 (23.53%) | $1.31 | $1.01 | 3.52 M | $49.40 M |
| 11/05/2024 | $0.94 | $0.98 (3.98%) | $1.01 | $0.94 | 411,000 | $38.43 M |
| 11/04/2024 | $1.04 | $1.02 (-1.92%) | $1.06 | $0.98 | 517,821 | $39.99 M |
| 11/01/2024 | $1.01 | $1.02 (0.99%) | $1.08 | $1.00 | 692,117 | $39.99 M |
| 10/31/2024 | $1.01 | $0.96 (-4.94%) | $1.01 | $0.88 | 935,619 | $37.65 M |
| 10/30/2024 | $0.87 | $1.00 (14.44%) | $1.07 | $0.85 | 1.65 M | $39.04 M |
| 10/29/2024 | $0.85 | $0.82 (-4.08%) | $0.87 | $0.82 | 291,600 | $32.14 M |
| 10/28/2024 | $0.89 | $0.85 (-3.96%) | $0.90 | $0.75 | 1.19 M | $30.33 M |
| 10/25/2024 | $1.01 | $0.93 (-7.72%) | $1.01 | $0.91 | 1.20 M | $33.06 M |
| 10/24/2024 | $1.02 | $1.02 (0%) | $1.07 | $1.00 | 460,935 | $36.19 M |
| 10/23/2024 | $1.02 | $1.03 (0.98%) | $1.06 | $1.02 | 136,631 | $36.54 M |
| 10/22/2024 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.03 | 303,212 | $36.90 M |
| 10/21/2024 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.02 | 208,500 | $36.90 M |
| 10/18/2024 | $1.06 | $1.04 (-1.89%) | $1.09 | $1.03 | 373,112 | $36.90 M |
| 10/17/2024 | $1.09 | $1.07 (-1.83%) | $1.11 | $1.05 | 415,239 | $37.96 M |
| 10/16/2024 | $1.09 | $1.09 (0%) | $1.12 | $1.08 | 207,300 | $38.67 M |
| 10/15/2024 | $1.10 | $1.07 (-2.73%) | $1.13 | $1.06 | 651,743 | $37.96 M |
| 10/14/2024 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.15 | 211,931 | $41.51 M |
| 10/11/2024 | $1.20 | $1.15 (-4.17%) | $1.25 | $1.15 | 455,777 | $40.80 M |
| 10/10/2024 | $1.20 | $1.21 (0.83%) | $1.23 | $1.16 | 332,847 | $42.93 M |
| 10/09/2024 | $1.18 | $1.18 (0%) | $1.22 | $1.13 | 444,100 | $41.86 M |
| 10/08/2024 | $1.22 | $1.22 (0%) | $1.24 | $1.17 | 556,300 | $43.28 M |
| 10/07/2024 | $1.23 | $1.24 (0.81%) | $1.34 | $1.20 | 1.09 M | $43.99 M |
| 10/04/2024 | $1.29 | $1.22 (-5.43%) | $1.33 | $1.21 | 731,947 | $43.28 M |
| 10/03/2024 | $1.17 | $1.30 (11.11%) | $1.30 | $1.16 | 1.45 M | $46.12 M |
| 10/02/2024 | $1.36 | $1.18 (-13.24%) | $1.36 | $1.10 | 1.23 M | $41.86 M |
| 10/01/2024 | $1.15 | $1.29 (12.17%) | $1.41 | $1.15 | 2.72 M | $45.77 M |
| 09/30/2024 | $1.15 | $1.13 (-1.74%) | $1.20 | $1.12 | 250,746 | $40.09 M |
| 09/27/2024 | $1.19 | $1.15 (-3.36%) | $1.20 | $1.13 | 271,036 | $40.80 M |