The highest closing price for Nine Energy Service (NINE) last month was $1.30, on October 3. It was down 16.5% for the month. The latest price is $1.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $1.01 | $1.01 | $0.88 | $0.96 | 935,619 |
October 30 2024 | $0.87 | $1.07 | $0.85 | $1.00 | 1,651,032 |
October 29 2024 | $0.85 | $0.87 | $0.82 | $0.82 | 291,567 |
October 28 2024 | $0.89 | $0.90 | $0.75 | $0.85 | 1,191,963 |
October 25 2024 | $1.01 | $1.01 | $0.91 | $0.93 | 1,197,578 |
October 24 2024 | $1.02 | $1.07 | $1.00 | $1.02 | 460,935 |
October 23 2024 | $1.02 | $1.06 | $1.02 | $1.03 | 136,631 |
October 22 2024 | $1.05 | $1.06 | $1.03 | $1.04 | 303,212 |
October 21 2024 | $1.05 | $1.06 | $1.02 | $1.04 | 208,465 |
October 18 2024 | $1.06 | $1.09 | $1.03 | $1.04 | 373,112 |
October 17 2024 | $1.09 | $1.11 | $1.05 | $1.07 | 415,239 |
October 16 2024 | $1.09 | $1.12 | $1.08 | $1.09 | 207,276 |
October 15 2024 | $1.10 | $1.13 | $1.06 | $1.07 | 651,743 |
October 14 2024 | $1.18 | $1.19 | $1.15 | $1.17 | 211,931 |
October 11 2024 | $1.20 | $1.25 | $1.15 | $1.15 | 455,777 |
October 10 2024 | $1.20 | $1.23 | $1.16 | $1.21 | 332,847 |
October 09 2024 | $1.18 | $1.22 | $1.13 | $1.18 | 444,068 |
October 08 2024 | $1.22 | $1.24 | $1.17 | $1.22 | 556,263 |
October 07 2024 | $1.23 | $1.34 | $1.20 | $1.24 | 1,090,279 |
October 04 2024 | $1.29 | $1.33 | $1.21 | $1.22 | 731,947 |
October 03 2024 | $1.17 | $1.30 | $1.16 | $1.30 | 1,450,134 |
October 02 2024 | $1.36 | $1.36 | $1.10 | $1.18 | 1,230,524 |
October 01 2024 | $1.15 | $1.41 | $1.15 | $1.29 | 2,721,528 |
Daily pricing data for Nine Energy Service dates back to 1/19/2018, and may be incomplete.
