-
5 DAY PERFORMANCE
-4.20% -
1 MONTH PERFORMANCE
-8.06% -
3 MONTH PERFORMANCE
-32.14% -
6 MONTH PERFORMANCE
-49.11% -
YEAR-TO-DATE PERFORMANCE
-57.46% -
1 YEAR PERFORMANCE
-72.33%
Nine Energy Service, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.19 | $1.15 (-3.36%) | $1.20 | $1.13 | 271,036 | $40.80 M |
| 09/26/2024 | $1.12 | $1.12 (0%) | $1.14 | $1.11 | 259,000 | $39.73 M |
| 09/25/2024 | $1.19 | $1.13 (-5.04%) | $1.20 | $1.12 | 317,849 | $40.09 M |
| 09/24/2024 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.19 | 122,082 | $42.22 M |
| 09/23/2024 | $1.21 | $1.19 (-1.65%) | $1.23 | $1.18 | 186,500 | $42.22 M |
| 09/20/2024 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.21 | 164,100 | $42.93 M |
| 09/19/2024 | $1.29 | $1.25 (-3.1%) | $1.29 | $1.23 | 222,800 | $44.35 M |
| 09/18/2024 | $1.18 | $1.23 (4.24%) | $1.29 | $1.17 | 642,376 | $43.64 M |
| 09/17/2024 | $1.12 | $1.17 (4.46%) | $1.20 | $1.12 | 394,432 | $41.51 M |
| 09/16/2024 | $1.08 | $1.11 (2.78%) | $1.12 | $1.08 | 91,900 | $39.38 M |
| 09/13/2024 | $1.09 | $1.10 (0.92%) | $1.11 | $1.08 | 171,500 | $39.02 M |
| 09/12/2024 | $1.08 | $1.08 (0%) | $1.13 | $1.05 | 417,836 | $38.32 M |
| 09/11/2024 | $1.08 | $1.09 (0.93%) | $1.10 | $1.05 | 446,839 | $38.67 M |
| 09/10/2024 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.04 | 398,903 | $37.61 M |
| 09/09/2024 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.08 | 233,200 | $39.02 M |
| 09/06/2024 | $1.14 | $1.12 (-1.75%) | $1.21 | $1.11 | 261,800 | $39.73 M |
| 09/05/2024 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.13 | 312,632 | $41.51 M |
| 09/04/2024 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.13 | 271,043 | $40.44 M |
| 09/03/2024 | $1.20 | $1.14 (-5%) | $1.23 | $1.12 | 357,932 | $40.44 M |
| 08/30/2024 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.18 | 328,477 | $42.93 M |
| 08/29/2024 | $1.21 | $1.24 (2.48%) | $1.26 | $1.21 | 172,539 | $43.99 M |
| 08/28/2024 | $1.24 | $1.22 (-1.61%) | $1.26 | $1.21 | 247,200 | $43.28 M |
| 08/27/2024 | $1.25 | $1.25 (0%) | $1.29 | $1.22 | 519,541 | $44.35 M |
| 08/26/2024 | $1.29 | $1.24 (-3.88%) | $1.38 | $1.24 | 733,114 | $43.99 M |
| 08/23/2024 | $1.22 | $1.26 (3.28%) | $1.31 | $1.21 | 1.02 M | $44.70 M |
| 08/22/2024 | $1.25 | $1.18 (-5.6%) | $1.26 | $1.18 | 472,726 | $41.86 M |
| 08/21/2024 | $1.23 | $1.24 (0.81%) | $1.28 | $1.21 | 357,921 | $43.99 M |
| 08/20/2024 | $1.27 | $1.22 (-3.94%) | $1.27 | $1.15 | 532,100 | $43.28 M |
| 08/19/2024 | $1.22 | $1.28 (4.92%) | $1.32 | $1.22 | 344,930 | $45.41 M |
| 08/16/2024 | $1.30 | $1.23 (-5.38%) | $1.34 | $1.22 | 534,724 | $43.64 M |
| 08/15/2024 | $1.34 | $1.30 (-2.99%) | $1.40 | $1.30 | 443,933 | $46.12 M |
| 08/14/2024 | $1.37 | $1.32 (-3.65%) | $1.37 | $1.31 | 190,213 | $46.83 M |
| 08/13/2024 | $1.33 | $1.34 (0.75%) | $1.37 | $1.26 | 402,705 | $47.54 M |
| 08/12/2024 | $1.40 | $1.33 (-5%) | $1.44 | $1.32 | 802,925 | $47.18 M |
| 08/09/2024 | $1.40 | $1.40 (0%) | $1.44 | $1.35 | 243,400 | $49.67 M |
| 08/08/2024 | $1.54 | $1.41 (-8.44%) | $1.57 | $1.40 | 837,140 | $50.02 M |
| 08/07/2024 | $1.62 | $1.49 (-8.02%) | $1.64 | $1.45 | 447,728 | $52.86 M |
| 08/06/2024 | $1.61 | $1.61 (0%) | $1.74 | $1.43 | 1.29 M | $57.12 M |
| 08/05/2024 | $1.58 | $1.60 (1.27%) | $1.65 | $1.50 | 692,220 | $56.76 M |
| 08/02/2024 | $1.76 | $1.69 (-3.98%) | $1.77 | $1.64 | 327,324 | $59.96 M |
| 08/01/2024 | $1.90 | $1.80 (-5.26%) | $1.93 | $1.73 | 643,246 | $60.93 M |
| 07/31/2024 | $1.87 | $1.89 (1.07%) | $1.96 | $1.85 | 358,526 | $63.98 M |
| 07/30/2024 | $1.86 | $1.84 (-1.08%) | $1.90 | $1.84 | 269,347 | $62.28 M |
| 07/29/2024 | $1.89 | $1.84 (-2.65%) | $1.95 | $1.80 | 331,500 | $62.28 M |
| 07/26/2024 | $1.91 | $1.92 (0.52%) | $1.97 | $1.86 | 330,216 | $64.99 M |
| 07/25/2024 | $1.84 | $1.97 (7.07%) | $2.02 | $1.83 | 605,940 | $66.69 M |
| 07/24/2024 | $1.88 | $1.83 (-2.66%) | $1.98 | $1.81 | 555,868 | $61.95 M |
| 07/23/2024 | $1.70 | $1.87 (10%) | $1.93 | $1.66 | 911,800 | $63.30 M |
| 07/22/2024 | $1.70 | $1.72 (1.18%) | $1.78 | $1.64 | 436,191 | $58.22 M |
| 07/19/2024 | $1.79 | $1.68 (-6.15%) | $1.80 | $1.64 | 301,725 | $56.87 M |
| 07/18/2024 | $1.78 | $1.76 (-1.12%) | $1.88 | $1.75 | 349,864 | $59.58 M |
| 07/17/2024 | $1.76 | $1.78 (1.14%) | $1.88 | $1.73 | 429,076 | $60.25 M |
| 07/16/2024 | $1.78 | $1.78 (0%) | $1.81 | $1.74 | 317,745 | $60.25 M |
| 07/15/2024 | $1.74 | $1.79 (2.87%) | $1.81 | $1.70 | 820,044 | $60.59 M |
| 07/12/2024 | $1.67 | $1.64 (-1.8%) | $1.68 | $1.63 | 227,008 | $55.51 M |
| 07/11/2024 | $1.57 | $1.66 (5.73%) | $1.67 | $1.57 | 339,294 | $56.19 M |
| 07/10/2024 | $1.54 | $1.55 (0.65%) | $1.59 | $1.50 | 269,180 | $52.47 M |
| 07/09/2024 | $1.62 | $1.54 (-4.94%) | $1.69 | $1.50 | 595,122 | $52.13 M |
| 07/08/2024 | $1.66 | $1.67 (0.6%) | $1.71 | $1.65 | 164,237 | $56.53 M |
| 07/05/2024 | $1.69 | $1.67 (-1.18%) | $1.71 | $1.66 | 176,053 | $56.53 M |
| 07/03/2024 | $1.71 | $1.70 (-0.58%) | $1.75 | $1.65 | 363,791 | $57.55 M |
| 07/02/2024 | $1.65 | $1.70 (3.03%) | $1.78 | $1.65 | 489,162 | $57.55 M |
| 07/01/2024 | $1.66 | $1.65 (-0.6%) | $1.73 | $1.61 | 269,948 | $55.85 M |