The closing price for Nine Energy Service (NINE) last year was $1.12, on December 31. It was down 59.3% for the year. The latest price is $0.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $0.98 | $1.12 | $0.96 | $1.12 | 805,675 |
December 30 2024 | $1.04 | $1.04 | $0.94 | $0.99 | 1,325,144 |
December 27 2024 | $1.06 | $1.13 | $1.01 | $1.02 | 1,079,203 |
December 26 2024 | $0.99 | $1.05 | $0.97 | $1.04 | 584,519 |
December 24 2024 | $1.00 | $1.01 | $0.90 | $0.97 | 336,083 |
December 23 2024 | $1.00 | $1.06 | $0.98 | $1.00 | 516,725 |
December 20 2024 | $0.88 | $1.02 | $0.88 | $1.00 | 1,127,349 |
December 19 2024 | $0.92 | $0.94 | $0.89 | $0.90 | 745,908 |
December 18 2024 | $1.03 | $1.03 | $0.90 | $0.92 | 856,799 |
December 17 2024 | $0.99 | $1.04 | $0.98 | $0.99 | 947,081 |
December 16 2024 | $1.15 | $1.15 | $0.96 | $0.99 | 3,166,767 |
December 13 2024 | $1.15 | $1.19 | $1.04 | $1.12 | 882,827 |
December 12 2024 | $1.21 | $1.22 | $1.12 | $1.14 | 1,173,636 |
December 11 2024 | $1.24 | $1.27 | $1.19 | $1.23 | 967,908 |
December 10 2024 | $1.33 | $1.35 | $1.22 | $1.24 | 751,788 |
December 09 2024 | $1.34 | $1.40 | $1.32 | $1.34 | 467,966 |
December 06 2024 | $1.46 | $1.47 | $1.29 | $1.30 | 907,946 |
December 05 2024 | $1.53 | $1.59 | $1.41 | $1.45 | 978,136 |
December 04 2024 | $1.71 | $1.72 | $1.51 | $1.54 | 700,715 |
December 03 2024 | $1.68 | $1.76 | $1.66 | $1.69 | 604,456 |
December 02 2024 | $1.81 | $1.85 | $1.67 | $1.68 | 1,337,275 |
November 29 2024 | $1.61 | $1.87 | $1.60 | $1.75 | 968,566 |
November 27 2024 | $1.44 | $1.61 | $1.33 | $1.59 | 1,133,163 |
November 26 2024 | $1.55 | $1.55 | $1.39 | $1.41 | 1,023,867 |
November 25 2024 | $1.65 | $1.78 | $1.47 | $1.50 | 2,473,881 |
Daily pricing data for Nine Energy Service dates back to 1/19/2018, and may be incomplete.
