The closing price for Nine Energy Service (NINE) in 2021 was $1, on December 31, 2021. It was down 63.8% for the year. The latest price is $1.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $1.05 | $1.10 | $0.98 | $1.00 | 390,690 |
December 30 2021 | $0.90 | $1.24 | $0.90 | $1.10 | 1,298,070 |
December 29 2021 | $0.86 | $0.94 | $0.83 | $0.89 | 521,968 |
December 28 2021 | $0.89 | $0.93 | $0.79 | $0.83 | 569,096 |
December 27 2021 | $0.95 | $0.98 | $0.88 | $0.92 | 318,022 |
December 23 2021 | $1.05 | $1.05 | $0.96 | $0.97 | 392,391 |
December 22 2021 | $1.05 | $1.05 | $0.97 | $0.98 | 377,257 |
December 21 2021 | $1.01 | $1.13 | $1.00 | $1.05 | 262,854 |
December 20 2021 | $1.07 | $1.08 | $1.00 | $1.04 | 275,219 |
December 17 2021 | $1.08 | $1.12 | $1.04 | $1.09 | 170,682 |
December 16 2021 | $1.16 | $1.20 | $1.07 | $1.11 | 123,786 |
December 15 2021 | $1.08 | $1.16 | $1.03 | $1.10 | 216,890 |
December 14 2021 | $1.17 | $1.21 | $1.03 | $1.12 | 274,454 |
December 13 2021 | $1.28 | $1.30 | $1.17 | $1.18 | 124,518 |
December 10 2021 | $1.28 | $1.32 | $1.26 | $1.28 | 35,813 |
December 09 2021 | $1.32 | $1.32 | $1.27 | $1.28 | 40,282 |
December 08 2021 | $1.28 | $1.31 | $1.26 | $1.29 | 28,544 |
December 07 2021 | $1.27 | $1.33 | $1.23 | $1.26 | 233,552 |
December 06 2021 | $1.10 | $1.20 | $1.05 | $1.19 | 134,290 |
December 03 2021 | $1.20 | $1.22 | $1.07 | $1.10 | 182,651 |
December 02 2021 | $1.18 | $1.26 | $1.15 | $1.16 | 189,409 |
December 01 2021 | $1.35 | $1.41 | $1.17 | $1.20 | 344,162 |
November 30 2021 | $1.57 | $1.66 | $1.32 | $1.32 | 374,635 |
November 29 2021 | $1.47 | $1.47 | $1.42 | $1.45 | 125,667 |
November 26 2021 | $1.50 | $1.56 | $1.42 | $1.45 | 124,208 |
Daily pricing data for Nine Energy Service dates back to 1/19/2018, and may be incomplete.
