Free Trial

Nine Energy Service (NINE) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free NINE Stock Alerts
$1.67
+0.01 (+0.60%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Nine Energy Service Stock Price Performance

5 Day
Performance
+3.35%
1 Month
Performance
-26.62%
3 Month
Performance
-20.79%
6 Month
Performance
-21.16%
Year-To-Date
Performance
-36.75%
1 Year
Performance
-43.69%
Receive NINE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nine Energy Service and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

NINE Stock Chart for Tuesday, May, 28, 2024

NINE Chart by TradingView

Nine Energy Service Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$1.66$1.66$1.70$1.63476,500 shs$58.65 million
05/24/2024$1.64$1.66
+0.91%		$1.70$1.64476,508 shs$58.47 million
05/23/2024$1.75$1.64
-6.29%		$1.77$1.63562,484 shs$57.94 million
05/22/2024$1.85$1.75
-5.41%		$1.84$1.74658,081 shs$61.83 million
05/21/2024$1.91$1.85
-3.14%		$1.88$1.84507,922 shs$65.36 million
05/20/2024$1.87$1.91
+2.14%		$1.92$1.85554,470 shs$67.48 million
05/17/2024$1.82$1.86
+2.20%		$1.90$1.79847,761 shs$65.71 million
05/16/2024$1.85$1.82
-1.36%		$1.86$1.79647,410 shs$64.29 million
05/15/2024$1.92$1.85
-3.91%		$1.98$1.821.26 million shs$65.18 million
05/14/2024$1.82$1.92
+5.49%		$1.94$1.84741,748 shs$67.83 million
05/13/2024$1.89$1.82
-3.70%		$1.93$1.81786,733 shs$64.30 million
05/10/2024$1.95$1.89
-3.33%		$2.07$1.85795,970 shs$66.59 million
05/09/2024$2.01$1.95
-2.74%		$2.03$1.93702,511 shs$68.89 million
05/08/2024$2.08$2.01
-3.61%		$2.07$1.94940,659 shs$70.84 million
05/07/2024$2.21$2.08
-5.88%		$2.24$1.981.17 million shs$73.49 million
05/06/2024$2.20$2.21
+0.45%		$2.30$2.21328,263 shs$78.08 million
05/03/2024$2.12$2.20
+3.77%		$2.25$2.12440,837 shs$77.73 million
05/02/2024$2.10$2.12
+0.95%		$2.16$2.09259,121 shs$74.90 million
05/01/2024$2.16$2.10
-2.78%		$2.20$2.10580,184 shs$74.19 million
04/30/2024$2.29$2.16
-5.68%		$2.30$2.16455,665 shs$76.31 million
04/29/2024$2.31$2.29
-0.87%		$2.37$2.27259,861 shs$80.91 million
04/26/2024$2.28$2.31
+1.54%		$2.35$2.25237,638 shs$81.61 million
04/25/2024$2.30$2.28
-1.09%		$2.32$2.23187,582 shs$80.38 million
04/24/2024$2.43$2.30
-5.15%		$2.43$2.29359,254 shs$81.26 million
04/23/2024$2.41$2.43
+0.62%		$2.47$2.34311,022 shs$85.68 million
04/22/2024$2.72$2.41
-11.40%		$2.67$2.39788,092 shs$85.15 million
04/19/2024$2.54$2.72
+7.09%		$2.76$2.57596,975 shs$96.10 million
04/18/2024$2.61$2.54
-2.68%		$2.67$2.53205,562 shs$89.74 million
04/17/2024$2.67$2.61
-2.06%		$2.71$2.56452,046 shs$92.21 million
04/16/2024$2.78$2.67
-3.96%		$2.77$2.52768,881 shs$94.14 million
04/15/2024$2.82$2.78
-1.60%		$3.04$2.77979,053 shs$98.04 million
04/12/2024$2.87$2.82
-1.75%		$3.26$2.732.76 million shs$99.45 million
04/11/2024$2.96$2.87
-3.21%		$2.96$2.83412,252 shs$101.21 million
04/10/2024$2.91$2.96
+1.72%		$3.02$2.77614,978 shs$104.58 million
04/09/2024$2.87$2.91
+1.57%		$3.11$2.791.60 million shs$102.81 million
04/08/2024$2.60$2.87
+10.19%		$2.95$2.571.20 million shs$101.22 million
04/05/2024$2.42$2.58
+6.61%		$2.67$2.35909,785 shs$91.15 million
04/04/2024$2.52$2.42
-3.97%		$2.58$2.36634,283 shs$85.50 million
04/03/2024$2.37$2.52
+6.33%		$2.56$2.37850,301 shs$89.03 million
04/02/2024$2.22$2.37
+6.76%		$2.47$2.181.11 million shs$83.73 million
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
04/01/2024$2.24$2.22
-0.89%		$2.30$2.17405,745 shs$78.43 million
03/29/2024$2.24$2.24
+0.22%		$2.39$2.22375,461 shs$79.14 million
03/28/2024$2.26$2.24
-1.11%		$2.36$2.22375,261 shs$78.96 million
03/27/2024$2.12$2.26
+6.60%		$2.26$2.07591,585 shs$79.85 million
03/26/2024$2.15$2.12
-1.17%		$2.20$2.11274,987 shs$74.89 million
03/25/2024$2.18$2.15
-1.61%		$2.27$2.13407,609 shs$75.78 million
03/22/2024$2.17$2.18
+0.69%		$2.21$2.10501,435 shs$77.02 million
03/21/2024$2.19$2.17
-0.92%		$2.24$2.16199,295 shs$76.49 million
03/20/2024$2.16$2.19
+1.16%		$2.23$2.13341,412 shs$77.20 million
03/19/2024$2.15$2.16
+0.47%		$2.27$2.14538,229 shs$76.31 million
03/18/2024$2.14$2.15
+0.47%		$2.18$2.08265,750 shs$75.96 million
03/15/2024$2.11$2.13
+1.19%		$2.20$2.11485,547 shs$75.25 million
03/14/2024$2.18$2.11
-3.44%		$2.15$2.03628,885 shs$74.37 million
03/13/2024$2.12$2.18
+3.07%		$2.25$2.12394,238 shs$77.02 million
03/12/2024$2.36$2.12
-10.19%		$2.32$2.08979,771 shs$74.71 million
03/11/2024$2.22$2.36
+6.08%		$2.38$2.18825,603 shs$83.20 million
03/08/2024$1.98$2.22
+12.12%		$2.40$2.041.68 million shs$78.43 million
03/07/2024$2.08$1.98
-4.81%		$2.15$1.97717,914 shs$69.95 million
03/06/2024$2.12$2.08
-1.89%		$2.15$2.06412,860 shs$73.49 million
03/05/2024$2.04$2.12
+3.92%		$2.16$2.02316,524 shs$74.90 million
03/04/2024$2.26$2.04
-9.73%		$2.26$2.03620,455 shs$72.07 million
03/01/2024$2.17$2.25
+3.69%		$2.29$2.15566,106 shs$79.49 million
02/29/2024$2.14$2.17
+1.40%		$2.25$2.13398,460 shs$76.67 million
02/28/2024$2.09$2.14
+2.64%		$2.18$2.04293,331 shs$75.61 million
02/27/2024$2.06$2.09
+1.46%		$2.10$2.02318,739 shs$73.65 million

Related Companies:
This page (NYSE:NINE) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Bitcoin’s Biggest Year Yet
Paradigm Press
The #1 Crypto for AI
Weiss Ratings
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace