Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2025	0.5600	0.5903	0.5307	0.5460	1,373,211	-0.01(-1.92%)
Oct 31, 2025	0.6400	0.6498	0.5500	0.5567	3,506,400	-0.14(-20.47%)
Oct 30, 2025	0.6800	0.7548	0.6800	0.7000	1,624,318	-0.02(-2.37%)
Oct 29, 2025	0.6800	0.7612	0.6800	0.7170	955,032	+0.00(+0.66%)
Oct 28, 2025	0.7400	0.7849	0.7004	0.7123	1,026,146	-0.02(-2.96%)
Oct 27, 2025	0.6566	0.7401	0.6200	0.7340	2,885,910	+0.06(+9.39%)
Oct 24, 2025	0.7050	0.7300	0.6575	0.6710	2,694,939	-0.03(-4.31%)
Oct 23, 2025	0.6015	0.8645	0.6000	0.7012	14,127,394	+0.12(+21.34%)
Oct 22, 2025	0.5500	0.5874	0.5300	0.5779	1,950,260	+0.01(+1.94%)
Oct 21, 2025	0.5700	0.6084	0.5600	0.5669	699,448	-0.01(-1.73%)
Oct 20, 2025	0.6000	0.5980	0.5600	0.5769	955,197	+0.03(+4.89%)
Oct 17, 2025	0.5620	0.5782	0.5400	0.5500	593,959	+0.00(+0.60%)
Oct 16, 2025	0.6281	0.6361	0.5333	0.5467	921,697	-0.04(-6.48%)
Oct 15, 2025	0.6110	0.6400	0.5801	0.5846	953,399	-0.04(-6.27%)
Oct 14, 2025	0.5898	0.6379	0.5251	0.6237	2,318,401	+0.03(+5.75%)
Oct 13, 2025	0.6000	0.6089	0.5713	0.5898	404,013	+0.02(+3.64%)
Oct 10, 2025	0.6200	0.6351	0.5488	0.5691	1,333,464	-0.05(-7.49%)
Oct 09, 2025	0.6300	0.6400	0.6100	0.6152	336,802	-0.02(-3.22%)
Oct 08, 2025	0.6400	0.6451	0.6262	0.6357	306,602	+0.00(+0.17%)
Oct 07, 2025	0.6500	0.6642	0.6111	0.6346	688,095	-0.01(-2.16%)
Oct 06, 2025	0.6300	0.6765	0.6283	0.6486	675,331	-0.00(-0.54%)
Oct 03, 2025	0.6400	0.6668	0.6343	0.6521	534,687	+0.02(+2.95%)
Oct 02, 2025	0.6300	0.6417	0.6202	0.6334	359,259	+0.01(+0.96%)

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