Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 22, 2026	0.4750	0.4756	0.4330	0.4580	1,729,205	+0.00(+0.28%)
Jan 21, 2026	0.4303	0.5000	0.4300	0.4567	2,778,527	+0.02(+4.51%)
Jan 20, 2026	0.5100	0.5100	0.4326	0.4370	2,291,819	-0.03(-7.02%)
Jan 16, 2026	0.5100	0.5100	0.4700	0.4700	1,600,623	-0.03(-6.34%)
Jan 15, 2026	0.5000	0.5354	0.4640	0.5018	2,587,287	-0.05(-8.76%)
Jan 14, 2026	0.4900	0.6700	0.4850	0.5500	13,206,894	+0.08(+16.06%)
Jan 13, 2026	0.4233	0.5077	0.4101	0.4739	4,061,204	+0.06(+14.11%)
Jan 12, 2026	0.4400	0.4400	0.4000	0.4153	1,546,599	+0.00(+0.80%)
Jan 09, 2026	0.4500	0.4568	0.4059	0.4120	1,092,049	-0.03(-6.83%)
Jan 08, 2026	0.4200	0.4450	0.3900	0.4422	1,737,705	+0.05(+11.36%)
Jan 07, 2026	0.4200	0.4250	0.3600	0.3971	1,724,983	-0.02(-4.91%)
Jan 06, 2026	0.4400	0.4645	0.4040	0.4176	3,146,413	+0.01(+1.85%)
Jan 05, 2026	0.3856	0.4569	0.3743	0.4100	10,840,146	+0.06(+15.82%)
Jan 02, 2026	0.3467	0.3698	0.3317	0.3540	1,139,736	+0.01(+2.40%)
Dec 31, 2025	0.3312	0.3588	0.3300	0.3457	1,127,282	+0.00(+1.08%)
Dec 30, 2025	0.3300	0.3449	0.3236	0.3420	958,022	+0.00(+0.88%)
Dec 29, 2025	0.3300	0.3463	0.3200	0.3390	2,571,663	+0.01(+2.02%)
Dec 26, 2025	0.3500	0.3500	0.3100	0.3323	1,122,432	-0.03(-7.39%)
Dec 24, 2025	0.3640	0.3640	0.3350	0.3588	950,685	-0.01(-1.70%)
Dec 23, 2025	0.3721	0.3737	0.3415	0.3650	1,858,526	-0.01(-3.26%)
Dec 22, 2025	0.3423	0.3773	0.3400	0.3773	1,987,604	+0.04(+10.97%)
Dec 19, 2025	0.3459	0.3549	0.3310	0.3400	1,457,366	+0.00(+0.74%)
Dec 18, 2025	0.3773	0.3773	0.3300	0.3375	4,338,961	-0.03(-8.04%)
Dec 17, 2025	0.3100	0.3750	0.3100	0.3670	3,540,226	+0.05(+15.88%)
Dec 16, 2025	0.3088	0.3337	0.2897	0.3167	2,337,834	-0.01(-1.65%)
Dec 15, 2025	0.3670	0.3670	0.3088	0.3220	2,580,100	-0.02(-6.67%)
Dec 12, 2025	0.3800	0.3970	0.3448	0.3450	2,449,751	-0.03(-9.16%)
Dec 11, 2025	0.4210	0.4264	0.3769	0.3798	1,652,769	-0.03(-6.68%)
Dec 10, 2025	0.4400	0.4437	0.4070	0.4070	1,177,689	-0.03(-7.12%)
Dec 09, 2025	0.4673	0.4680	0.4350	0.4382	538,497	+0.01(+1.36%)
Dec 08, 2025	0.5000	0.5000	0.4323	0.4323	628,480	-0.05(-10.87%)
Dec 05, 2025	0.4600	0.5081	0.4600	0.4850	1,726,174	+0.02(+5.43%)
Dec 04, 2025	0.4500	0.4696	0.4500	0.4600	530,290	+0.02(+4.50%)
Dec 03, 2025	0.4376	0.4505	0.4209	0.4402	543,454	-0.00(-0.16%)
Dec 02, 2025	0.4211	0.4598	0.4201	0.4409	772,532	-0.00(-0.32%)
Dec 01, 2025	0.4700	0.4774	0.4400	0.4423	400,299	-0.02(-4.37%)
Nov 28, 2025	0.4650	0.5000	0.4478	0.4625	270,753	+0.01(+3.12%)
Nov 26, 2025	0.4155	0.4647	0.4155	0.4485	441,766	+0.02(+4.69%)
Nov 25, 2025	0.3994	0.4343	0.3994	0.4284	453,493	+0.02(+4.92%)
Nov 24, 2025	0.4200	0.4200	0.3952	0.4083	472,445	+0.01(+2.90%)
Nov 21, 2025	0.3900	0.4063	0.3700	0.3968	871,602	+0.03(+7.27%)
Nov 20, 2025	0.4115	0.4374	0.3699	0.3699	1,372,666	-0.04(-8.67%)
Nov 19, 2025	0.4135	0.4390	0.4020	0.4050	767,849	-0.02(-5.29%)
Nov 18, 2025	0.4270	0.4352	0.4130	0.4276	770,583	+0.00(+1.16%)
Nov 17, 2025	0.4714	0.4714	0.4227	0.4227	597,391	-0.03(-6.07%)
Nov 14, 2025	0.4066	0.4524	0.4066	0.4500	940,477	+0.02(+5.86%)
Nov 13, 2025	0.4500	0.4773	0.4201	0.4251	1,569,209	-0.04(-8.95%)
Nov 12, 2025	0.4700	0.5040	0.4590	0.4669	2,177,410	-0.04(-8.09%)
Nov 11, 2025	0.4885	0.5200	0.4859	0.5080	1,505,568	+0.01(+1.50%)
Nov 10, 2025	0.5000	0.5185	0.4500	0.5005	1,976,211	+0.00(+0.08%)
Nov 07, 2025	0.5000	0.5098	0.4659	0.5001	2,096,290	+0.00(+0.00%)
Nov 06, 2025	0.5571	0.5600	0.4916	0.5001	4,961,926	-0.11(-18.02%)
Nov 05, 2025	0.5014	0.6200	0.4817	0.6100	8,432,858	+0.11(+22.69%)
Nov 04, 2025	0.5200	0.5468	0.4921	0.4972	1,563,988	-0.05(-8.94%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Nine Energy Service, Inc. Common Stock (NY:NINE)

Historical Prices

Popular Pages