The closing price for Nine Energy Service (NINE) in 2022 was $14.53, on December 30, 2022. It was up 1,185.8% for the year. The latest price is $1.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $13.25 | $14.68 | $13.11 | $14.53 | 1,797,510 |
December 29 2022 | $12.31 | $13.53 | $12.25 | $13.41 | 1,188,267 |
December 28 2022 | $13.03 | $13.17 | $11.87 | $12.33 | 1,524,379 |
December 27 2022 | $13.85 | $14.24 | $13.12 | $13.20 | 1,928,050 |
December 23 2022 | $12.30 | $13.95 | $12.16 | $13.77 | 3,083,809 |
December 22 2022 | $12.78 | $12.94 | $11.60 | $12.07 | 1,881,008 |
December 21 2022 | $11.07 | $12.67 | $10.77 | $12.57 | 2,915,165 |
December 20 2022 | $10.10 | $11.25 | $10.10 | $10.55 | 2,313,631 |
December 19 2022 | $9.99 | $10.23 | $9.57 | $10.15 | 790,129 |
December 16 2022 | $10.00 | $10.26 | $9.51 | $9.85 | 900,213 |
December 15 2022 | $9.62 | $10.17 | $9.50 | $10.16 | 996,839 |
December 14 2022 | $9.12 | $10.07 | $9.07 | $9.82 | 1,167,703 |
December 13 2022 | $8.99 | $9.23 | $8.68 | $9.14 | 1,018,409 |
December 12 2022 | $9.16 | $9.64 | $8.28 | $8.76 | 1,713,741 |
December 09 2022 | $9.10 | $9.84 | $9.08 | $9.26 | 1,179,715 |
December 08 2022 | $9.11 | $9.47 | $8.87 | $9.25 | 967,392 |
December 07 2022 | $8.95 | $9.84 | $8.61 | $8.81 | 1,616,118 |
December 06 2022 | $9.10 | $9.56 | $8.63 | $8.90 | 1,597,440 |
December 05 2022 | $10.10 | $10.35 | $9.04 | $9.05 | 2,095,679 |
December 02 2022 | $10.19 | $10.73 | $9.96 | $10.04 | 1,141,377 |
December 01 2022 | $10.75 | $11.20 | $10.15 | $10.56 | 1,854,431 |
November 30 2022 | $10.00 | $10.61 | $9.78 | $10.50 | 1,978,909 |
November 29 2022 | $8.80 | $9.82 | $8.70 | $9.59 | 2,101,595 |
November 28 2022 | $8.50 | $8.89 | $8.11 | $8.48 | 1,531,242 |
November 25 2022 | $8.94 | $9.24 | $8.20 | $8.90 | 955,673 |
Daily pricing data for Nine Energy Service dates back to 1/19/2018, and may be incomplete.
