NYSE American - Delayed Quote
USD
Nine Energy Service, Inc. (NINE)
7.84
-0.02
(-0.25%)
At close: October 30 at 4:00:00 PM EDT
8.08
+0.24
(+3.08%)
After hours: October 30 at 5:05:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
7.93 | 8.04 | 7.80 | 7.84 | 7.84 | 7,100 |
|
Oct 29, 2026
|
8.15 | 8.15 | 7.81 | 7.86 | 7.86 | 16,100 |
|
Oct 28, 2026
|
7.82 | 8.15 | 7.71 | 8.14 | 8.14 | 7,300 |
|
Oct 27, 2026
|
7.79 | 7.93 | 7.72 | 7.84 | 7.84 | 12,100 |
|
Oct 26, 2026
|
7.50 | 7.94 | 7.50 | 7.94 | 7.94 | 12,800 |
|
Oct 23, 2026
|
7.67 | 7.87 | 7.67 | 7.70 | 7.70 | 28,700 |
|
Oct 22, 2026
|
8.25 | 8.25 | 7.66 | 7.66 | 7.66 | 52,700 |
|
Oct 21, 2026
|
8.50 | 8.50 | 8.13 | 8.34 | 8.34 | 20,100 |
|
Oct 20, 2026
|
8.25 | 8.63 | 8.25 | 8.49 | 8.49 | 12,200 |
|
Oct 19, 2026
|
8.26 | 8.61 | 7.81 | 8.19 | 8.19 | 24,200 |
|
Oct 16, 2026
|
8.28 | 8.44 | 7.99 | 8.39 | 8.39 | 28,600 |
|
Oct 15, 2026
|
8.02 | 8.33 | 7.75 | 8.30 | 8.30 | 20,100 |
|
Oct 14, 2026
|
7.99 | 8.10 | 7.85 | 7.99 | 7.99 | 12,900 |
|
Oct 13, 2026
|
7.85 | 8.14 | 7.75 | 7.95 | 7.95 | 15,700 |
|
Oct 12, 2026
|
7.75 | 8.12 | 7.75 | 8.03 | 8.03 | 15,800 |
|
Oct 9, 2026
|
7.87 | 8.07 | 7.60 | 7.74 | 7.74 | 25,800 |
|
Oct 8, 2026
|
7.94 | 8.09 | 7.82 | 7.82 | 7.82 | 40,000 |
|
Oct 7, 2026
|
7.91 | 8.06 | 7.53 | 7.99 | 7.99 | 25,200 |
|
Oct 6, 2026
|
7.92 | 8.00 | 7.52 | 7.97 | 7.97 | 34,900 |
|
Oct 5, 2026
|
7.57 | 8.06 | 7.46 | 7.92 | 7.92 | 25,500 |
|
Oct 2, 2026
|
7.39 | 7.92 | 7.33 | 7.56 | 7.56 | 64,000 |
|
Oct 1, 2026
|
7.50 | 7.83 | 7.42 | 7.42 | 7.42 | 27,200 |
|
Sep 30, 2026
|
7.50 | 8.54 | 7.45 | 7.48 | 7.48 | 124,700 |
|
Sep 29, 2026
|
8.25 | 8.36 | 7.67 | 7.67 | 7.67 | 45,100 |
|
Sep 28, 2026
|
8.68 | 8.89 | 8.31 | 8.33 | 8.33 | 19,400 |
|
Sep 25, 2026
|
8.59 | 8.86 | 8.54 | 8.60 | 8.60 | 36,300 |
|
Sep 24, 2026
|
8.95 | 9.03 | 8.55 | 8.63 | 8.63 | 46,200 |
|
Sep 23, 2026
|
9.14 | 9.34 | 8.91 | 8.96 | 8.96 | 24,700 |
|
Sep 22, 2026
|
9.08 | 9.69 | 8.92 | 9.14 | 9.14 | 87,000 |
|
Sep 21, 2026
|
10.55 | 10.60 | 9.26 | 9.42 | 9.42 | 129,200 |
|
Sep 18, 2026
|
10.10 | 10.59 | 10.10 | 10.55 | 10.55 | 48,000 |
|
Sep 17, 2026
|
10.01 | 10.56 | 9.95 | 10.01 | 10.01 | 30,000 |
|
Sep 16, 2026
|
10.11 | 10.48 | 9.91 | 9.91 | 9.91 | 46,500 |
|
Sep 15, 2026
|
10.31 | 10.57 | 10.22 | 10.24 | 10.24 | 45,700 |
|
Sep 14, 2026
|
10.51 | 10.70 | 10.23 | 10.24 | 10.24 | 69,000 |
|
Sep 11, 2026
|
10.37 | 10.71 | 10.02 | 10.51 | 10.51 | 75,800 |
|
Sep 10, 2026
|
9.83 | 10.35 | 9.83 | 10.25 | 10.25 | 31,900 |
|
Sep 9, 2026
|
10.40 | 10.48 | 9.79 | 9.79 | 9.79 | 32,300 |
|
Sep 8, 2026
|
10.31 | 10.64 | 10.20 | 10.20 | 10.20 | 18,800 |
|
Sep 4, 2026
|
10.45 | 10.70 | 10.21 | 10.25 | 10.25 | 30,600 |
|
Sep 3, 2026
|
10.60 | 10.73 | 10.29 | 10.29 | 10.29 | 20,300 |
|
Sep 2, 2026
|
10.34 | 10.83 | 10.33 | 10.64 | 10.64 | 44,100 |
|
Sep 1, 2026
|
10.80 | 10.96 | 10.43 | 10.43 | 10.43 | 73,200 |
|
Aug 31, 2026
|
10.80 | 11.00 | 10.64 | 10.64 | 10.64 | 27,400 |
|
Aug 28, 2026
|
10.54 | 10.94 | 10.36 | 10.64 | 10.64 | 50,100 |
|
Aug 27, 2026
|
10.49 | 10.90 | 10.39 | 10.55 | 10.55 | 58,500 |
|
Aug 26, 2026
|
10.47 | 11.01 | 10.36 | 10.45 | 10.45 | 43,100 |
|
Aug 25, 2026
|
10.87 | 10.93 | 10.33 | 10.56 | 10.56 | 87,900 |
|
Aug 24, 2026
|
11.75 | 11.98 | 10.65 | 10.91 | 10.91 | 166,200 |
|
Aug 21, 2026
|
10.50 | 12.72 | 10.48 | 11.55 | 11.55 | 968,300 |
|
Aug 20, 2026
|
10.55 | 10.89 | 10.15 | 10.18 | 10.18 | 31,100 |
|
Aug 19, 2026
|
10.24 | 11.06 | 10.14 | 10.55 | 10.55 | 28,700 |
|
Aug 18, 2026
|
10.83 | 11.25 | 10.13 | 10.13 | 10.13 | 14,500 |
|
Aug 17, 2026
|
10.81 | 11.20 | 10.68 | 11.18 | 11.18 | 55,000 |
|
Aug 14, 2026
|
10.27 | 11.00 | 10.27 | 10.79 | 10.79 | 16,700 |
|
Aug 13, 2026
|
10.73 | 10.96 | 10.17 | 10.17 | 10.17 | 85,500 |
|
Aug 12, 2026
|
10.28 | 10.73 | 10.23 | 10.64 | 10.64 | 23,200 |
|
Aug 11, 2026
|
10.49 | 10.56 | 10.19 | 10.45 | 10.45 | 13,400 |
|
Aug 10, 2026
|
10.19 | 10.88 | 10.07 | 10.49 | 10.49 | 66,200 |
|
Aug 7, 2026
|
10.42 | 10.75 | 10.06 | 10.16 | 10.16 | 29,000 |
|
Aug 6, 2026
|
9.58 | 10.71 | 9.00 | 10.43 | 10.43 | 255,300 |
|
Aug 5, 2026
|
11.76 | 11.76 | 10.89 | 11.22 | 11.22 | 35,500 |
|
Aug 4, 2026
|
11.07 | 12.40 | 10.96 | 11.82 | 11.82 | 58,200 |
|
Aug 3, 2026
|
11.57 | 11.61 | 10.10 | 11.10 | 11.10 | 68,600 |
|
Jul 31, 2026
|
12.19 | 12.25 | 11.35 | 11.35 | 11.35 | 99,000 |
|
Jul 30, 2026
|
10.75 | 12.24 | 10.75 | 12.24 | 12.24 | 30,700 |
|
Jul 29, 2026
|
11.50 | 11.56 | 10.41 | 11.15 | 11.15 | 88,100 |
|
Jul 28, 2026
|
11.76 | 11.76 | 11.02 | 11.39 | 11.39 | 46,800 |
|
Jul 27, 2026
|
12.30 | 12.30 | 11.22 | 11.71 | 11.71 | 41,900 |
|
Jul 24, 2026
|
12.20 | 12.41 | 11.05 | 12.41 | 12.41 | 17,200 |
|
Jul 23, 2026
|
11.96 | 12.45 | 11.36 | 12.20 | 12.20 | 109,600 |
|
Jul 22, 2026
|
11.67 | 12.00 | 11.30 | 11.90 | 11.90 | 54,000 |
|
Jul 21, 2026
|
11.25 | 11.78 | 11.25 | 11.51 | 11.51 | 10,800 |
|
Jul 20, 2026
|
10.65 | 11.60 | 10.14 | 11.45 | 11.45 | 31,400 |
|
Jul 17, 2026
|
11.56 | 11.65 | 11.00 | 11.32 | 11.32 | 38,500 |
|
Jul 16, 2026
|
11.98 | 12.01 | 11.50 | 11.53 | 11.53 | 46,200 |
|
Jul 15, 2026
|
11.63 | 12.04 | 11.32 | 11.89 | 11.89 | 95,600 |
|
Jul 14, 2026
|
11.32 | 11.62 | 11.26 | 11.51 | 11.51 | 23,600 |
|
Jul 13, 2026
|
11.01 | 11.65 | 10.99 | 11.23 | 11.23 | 34,900 |
|
Jul 10, 2026
|
11.47 | 11.47 | 10.82 | 10.93 | 10.93 | 12,900 |
|
Jul 9, 2026
|
11.60 | 11.60 | 11.07 | 11.42 | 11.42 | 14,000 |
|
Jul 8, 2026
|
10.97 | 11.57 | 10.97 | 11.52 | 11.52 | 28,700 |
|
Jul 7, 2026
|
11.31 | 11.68 | 10.65 | 10.70 | 10.70 | 72,200 |
|
Jul 6, 2026
|
11.79 | 11.98 | 11.26 | 11.52 | 11.52 | 25,600 |
|
Jul 2, 2026
|
12.81 | 12.89 | 11.66 | 11.66 | 11.66 | 50,700 |
|
Jul 1, 2026
|
13.07 | 13.17 | 12.56 | 12.75 | 12.75 | 75,100 |
|
Jun 30, 2026
|
13.20 | 13.20 | 12.72 | 13.01 | 13.01 | 157,200 |
|
Jun 29, 2026
|
13.00 | 13.23 | 12.54 | 12.92 | 12.92 | 70,400 |
|
Jun 26, 2026
|
11.98 | 12.90 | 11.77 | 12.86 | 12.86 | 117,700 |
|
Jun 25, 2026
|
11.75 | 12.16 | 11.55 | 11.94 | 11.94 | 31,000 |
|
Jun 24, 2026
|
11.89 | 11.89 | 11.30 | 11.79 | 11.79 | 35,100 |
|
Jun 23, 2026
|
11.92 | 12.21 | 11.40 | 11.99 | 11.99 | 143,700 |
|
Jun 22, 2026
|
11.00 | 12.36 | 10.71 | 12.23 | 12.23 | 233,800 |
|
Jun 18, 2026
|
11.48 | 11.90 | 11.03 | 11.25 | 11.25 | 628,600 |
|
Jun 17, 2026
|
11.02 | 12.33 | 10.95 | 11.39 | 11.39 | 197,300 |
|
Jun 16, 2026
|
9.85 | 11.50 | 9.63 | 11.13 | 11.13 | 191,200 |
|
Jun 15, 2026
|
10.23 | 10.44 | 9.92 | 10.20 | 10.20 | 30,300 |
|
Jun 12, 2026
|
10.02 | 10.55 | 10.02 | 10.41 | 10.41 | 48,900 |
|
Jun 11, 2026
|
10.02 | 10.64 | 9.51 | 10.00 | 10.00 | 53,000 |
|
Jun 10, 2026
|
9.89 | 10.30 | 9.68 | 9.97 | 9.97 | 50,000 |
|
Jun 9, 2026
|
10.15 | 10.21 | 9.50 | 9.95 | 9.95 | 88,800 |
|
Jun 8, 2026
|
10.45 | 10.88 | 9.84 | 10.21 | 10.21 | 70,300 |
|
Jun 5, 2026
|
11.13 | 11.34 | 10.00 | 10.22 | 10.22 | 44,600 |
|
Jun 4, 2026
|
11.11 | 11.21 | 10.80 | 11.14 | 11.14 | 19,100 |
|
Jun 3, 2026
|
11.07 | 11.15 | 10.71 | 11.11 | 11.11 | 54,700 |
|
Jun 2, 2026
|
10.71 | 11.20 | 10.71 | 11.10 | 11.10 | 43,600 |
|
Jun 1, 2026
|
10.24 | 11.00 | 10.17 | 10.50 | 10.50 | 47,700 |
|
May 29, 2026
|
10.63 | 11.18 | 10.14 | 10.24 | 10.24 | 51,300 |
|
May 28, 2026
|
10.51 | 10.90 | 10.51 | 10.51 | 10.51 | 8,900 |
|
May 27, 2026
|
10.90 | 11.00 | 10.55 | 10.55 | 10.55 | 20,700 |
|
May 26, 2026
|
10.79 | 11.40 | 10.52 | 11.05 | 11.05 | 118,900 |
|
May 22, 2026
|
10.35 | 10.80 | 10.14 | 10.80 | 10.80 | 30,900 |
|
May 21, 2026
|
10.50 | 10.64 | 10.26 | 10.40 | 10.40 | 16,800 |
|
May 20, 2026
|
10.29 | 10.60 | 10.29 | 10.48 | 10.48 | 21,000 |
|
May 19, 2026
|
10.58 | 10.69 | 10.14 | 10.49 | 10.49 | 28,700 |
|
May 18, 2026
|
10.33 | 10.76 | 10.28 | 10.60 | 10.60 | 25,300 |
|
May 15, 2026
|
10.35 | 10.47 | 10.17 | 10.34 | 10.34 | 14,300 |
|
May 14, 2026
|
10.21 | 10.70 | 10.08 | 10.40 | 10.40 | 65,800 |
|
May 13, 2026
|
10.30 | 10.56 | 10.25 | 10.38 | 10.38 | 18,900 |
|
May 12, 2026
|
10.25 | 10.30 | 10.01 | 10.30 | 10.30 | 50,100 |
|
May 11, 2026
|
10.20 | 10.42 | 10.01 | 10.30 | 10.30 | 29,000 |
|
May 8, 2026
|
9.78 | 10.20 | 9.78 | 10.01 | 10.01 | 31,000 |
|
May 7, 2026
|
9.70 | 10.00 | 9.60 | 9.85 | 9.85 | 21,600 |
|
May 6, 2026
|
9.75 | 10.01 | 9.55 | 9.90 | 9.90 | 38,000 |
|
May 5, 2026
|
10.07 | 10.23 | 9.72 | 10.05 | 10.05 | 13,200 |
|
May 4, 2026
|
9.73 | 10.23 | 9.55 | 9.98 | 9.98 | 144,000 |
|
May 1, 2026
|
9.46 | 9.72 | 9.43 | 9.72 | 9.72 | 24,300 |
|
Apr 30, 2026
|
9.35 | 9.65 | 9.33 | 9.51 | 9.51 | 7,800 |
|
Apr 29, 2026
|
9.31 | 9.39 | 9.21 | 9.32 | 9.32 | 8,700 |
|
Apr 28, 2026
|
9.37 | 9.50 | 9.17 | 9.20 | 9.20 | 11,700 |
|
Apr 27, 2026
|
9.26 | 9.50 | 9.26 | 9.40 | 9.40 | 14,100 |
|
Apr 24, 2026
|
9.15 | 9.38 | 9.03 | 9.38 | 9.38 | 37,600 |
|
Apr 23, 2026
|
9.01 | 9.17 | 9.01 | 9.10 | 9.10 | 20,700 |
|
Apr 22, 2026
|
9.00 | 9.09 | 8.50 | 9.09 | 9.09 | 54,700 |
|
Apr 21, 2026
|
8.61 | 9.00 | 8.61 | 8.93 | 8.93 | 44,700 |
|
Apr 20, 2026
|
8.76 | 8.96 | 8.20 | 8.30 | 8.30 | 48,100 |
|
Apr 17, 2026
|
8.13 | 9.00 | 8.13 | 8.75 | 8.75 | 28,200 |
|
Apr 16, 2026
|
8.60 | 9.00 | 8.60 | 8.92 | 8.92 | 22,400 |
|
Apr 15, 2026
|
8.66 | 8.80 | 8.66 | 8.80 | 8.80 | 9,600 |
|
Apr 14, 2026
|
8.79 | 8.80 | 8.56 | 8.76 | 8.76 | 13,600 |
|
Apr 13, 2026
|
8.61 | 8.85 | 8.50 | 8.75 | 8.75 | 33,000 |
|
Apr 10, 2026
|
8.01 | 8.76 | 8.01 | 8.71 | 8.71 | 26,100 |
|
Apr 9, 2026
|
8.75 | 8.75 | 8.52 | 8.52 | 8.52 | 21,500 |
|
Apr 8, 2026
|
8.75 | 8.95 | 8.50 | 8.95 | 8.95 | 34,700 |
|
Apr 7, 2026
|
8.51 | 8.82 | 8.51 | 8.76 | 8.76 | 53,300 |
|
Apr 6, 2026
|
8.13 | 8.69 | 8.13 | 8.58 | 8.58 | 76,500 |
|
Apr 2, 2026
|
8.01 | 8.48 | 7.77 | 8.11 | 8.11 | 79,500 |
|
Apr 1, 2026
|
8.16 | 8.84 | 7.76 | 8.00 | 8.00 | 171,100 |
|
Mar 31, 2026
|
9.80 | 10.50 | 7.32 | 8.20 | 8.20 | 83,400 |
