NYSE American - Delayed Quote USD

Nine Energy Service, Inc. (NINE)

Get top stock picks

10.25 -0.04 (-0.39%)

At close: September 4 at 4:00:00 PM EDT

10.25 0.00 (0.00%)

After hours: September 4 at 7:30:02 PM EDT

Get top stock picks

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
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

KLXE

PUMP

LBRT

ENSV

ACDC

RES

WTTR

SEI

WFRD

NEXT

Mobilize your Website

View Site in Mobile | Classic

Share by: