Nine Energy Service, Inc. Common Stock (NINE)
1.1800
-0.0400 (-3.28%)
Nine Energy Service Inc is a leading provider of completion and production services to onshore oil and natural gas exploration and production companies in the United States
The company specializes in offering a range of services including hydraulic fracturing, wireline, and other technologies that facilitate the extraction of hydrocarbons from wells. With a strong focus on operational efficiency and customer service, Nine Energy aims to enhance its clients' productivity and overall performance in the competitive energy sector. The company is committed to deploying innovative solutions and maintaining high safety standards to support sustainable practices within the industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 1.36 | 1.43 | 1.20 | 1.22 | 2,202,489 | 1.22 |
| 1/29/2025 | 1.43 | 1.43 | 1.29 | 1.36 | 2,138,084 | 1.36 |
| 1/28/2025 | 1.40 | 1.51 | 1.32 | 1.46 | 936,441 | 1.46 |
| 1/27/2025 | 1.45 | 1.49 | 1.33 | 1.39 | 1,306,226 | 1.39 |
| 1/24/2025 | 1.57 | 1.59 | 1.44 | 1.48 | 2,055,420 | 1.48 |
| 1/23/2025 | 1.48 | 1.71 | 1.39 | 1.59 | 3,511,381 | 1.59 |
| 1/22/2025 | 1.62 | 1.78 | 1.43 | 1.48 | 8,884,807 | 1.48 |
| 1/21/2025 | 1.25 | 1.76 | 1.21 | 1.50 | 20,430,465 | 1.50 |
| 1/17/2025 | 1.23 | 1.23 | 1.16 | 1.18 | 1,675,673 | 1.18 |
| 1/16/2025 | 1.20 | 1.22 | 1.13 | 1.17 | 788,707 | 1.17 |
| 1/15/2025 | 1.17 | 1.26 | 1.14 | 1.22 | 970,804 | 1.22 |
| 1/14/2025 | 1.33 | 1.35 | 1.11 | 1.17 | 1,172,034 | 1.17 |
| 1/13/2025 | 1.26 | 1.30 | 1.22 | 1.24 | 736,148 | 1.24 |
| 1/10/2025 | 1.34 | 1.43 | 1.17 | 1.27 | 2,211,228 | 1.27 |
| 1/08/2025 | 1.29 | 1.45 | 1.25 | 1.34 | 2,730,301 | 1.34 |
| 1/07/2025 | 1.25 | 1.36 | 1.22 | 1.32 | 1,117,020 | 1.32 |
| 1/06/2025 | 1.42 | 1.42 | 1.22 | 1.25 | 2,081,536 | 1.25 |
| 1/03/2025 | 1.40 | 1.59 | 1.23 | 1.43 | 7,689,769 | 1.43 |
| 1/02/2025 | 1.17 | 1.29 | 1.16 | 1.23 | 1,921,693 | 1.23 |
| 12/31/2024 | 0.99 | 0.00 | 1.12 | 1.12 | 0 | 1.12 |
| 12/30/2024 | 1.04 | 1.04 | 0.94 | 0.99 | 1,324,982 | 0.99 |
| 12/27/2024 | 1.06 | 1.13 | 1.01 | 1.02 | 1,079,203 | 1.02 |
| 12/26/2024 | 0.99 | 1.05 | 0.97 | 1.04 | 583,565 | 1.04 |
| 12/24/2024 | 1.00 | 1.01 | 0.90 | 0.97 | 336,083 | 0.97 |
| 12/23/2024 | 1.00 | 1.06 | 0.98 | 1.00 | 514,052 | 1.00 |
| 12/20/2024 | 0.88 | 1.02 | 0.88 | 1.00 | 1,127,349 | 1.00 |
| 12/19/2024 | 0.92 | 0.94 | 0.89 | 0.91 | 700,539 | 0.91 |
| 12/18/2024 | 1.03 | 1.03 | 0.90 | 0.92 | 856,140 | 0.92 |
| 12/17/2024 | 0.99 | 1.04 | 0.98 | 0.99 | 944,493 | 0.99 |
| 12/16/2024 | 1.15 | 1.15 | 0.96 | 0.99 | 3,160,075 | 0.99 |
| 12/13/2024 | 1.15 | 1.19 | 1.04 | 1.12 | 882,827 | 1.12 |
| 12/12/2024 | 1.21 | 1.22 | 1.12 | 1.14 | 1,173,520 | 1.14 |
| 12/11/2024 | 1.24 | 1.27 | 1.19 | 1.23 | 967,825 | 1.23 |
| 12/10/2024 | 1.33 | 1.35 | 1.22 | 1.24 | 751,002 | 1.24 |
| 12/09/2024 | 1.34 | 1.40 | 1.32 | 1.34 | 467,679 | 1.34 |
| 12/06/2024 | 1.46 | 1.47 | 1.29 | 1.30 | 907,946 | 1.30 |
| 12/05/2024 | 1.53 | 1.59 | 1.41 | 1.45 | 977,813 | 1.45 |
| 12/04/2024 | 1.71 | 1.72 | 1.51 | 1.54 | 699,599 | 1.54 |
| 12/03/2024 | 1.68 | 1.76 | 1.66 | 1.69 | 601,420 | 1.69 |
| 12/02/2024 | 1.81 | 1.85 | 1.67 | 1.68 | 1,337,061 | 1.68 |
| 11/29/2024 | 1.61 | 1.87 | 1.59 | 1.75 | 968,566 | 1.75 |
| 11/27/2024 | 1.44 | 1.61 | 1.33 | 1.59 | 1,133,163 | 1.59 |
| 11/26/2024 | 1.55 | 1.55 | 1.39 | 1.41 | 1,023,249 | 1.41 |
| 11/25/2024 | 1.65 | 1.78 | 1.47 | 1.50 | 2,471,489 | 1.50 |
| 11/22/2024 | 1.24 | 1.54 | 1.24 | 1.45 | 2,090,714 | 1.45 |
| 11/21/2024 | 1.22 | 1.28 | 1.17 | 1.26 | 1,594,034 | 1.26 |
| 11/20/2024 | 1.22 | 1.27 | 1.15 | 1.18 | 1,216,654 | 1.18 |
| 11/19/2024 | 1.14 | 1.24 | 1.12 | 1.18 | 1,490,242 | 1.18 |
| 11/18/2024 | 1.17 | 1.23 | 1.10 | 1.15 | 895,018 | 1.15 |
| 11/15/2024 | 1.24 | 1.25 | 1.14 | 1.15 | 672,090 | 1.15 |
| 11/14/2024 | 1.26 | 1.29 | 1.21 | 1.24 | 971,635 | 1.24 |
| 11/13/2024 | 1.15 | 1.28 | 1.15 | 1.24 | 1,125,956 | 1.24 |
| 11/12/2024 | 1.35 | 1.46 | 1.17 | 1.18 | 1,640,216 | 1.18 |
| 11/11/2024 | 1.45 | 1.45 | 1.32 | 1.38 | 1,181,760 | 1.38 |
| 11/08/2024 | 1.39 | 1.50 | 1.35 | 1.44 | 1,405,053 | 1.44 |
| 11/07/2024 | 1.34 | 1.59 | 1.02 | 1.30 | 4,651,374 | 1.30 |
| 11/06/2024 | 1.02 | 1.31 | 1.01 | 1.26 | 3,506,201 | 1.26 |
| 11/05/2024 | 0.94 | 1.01 | 0.94 | 0.98 | 409,111 | 0.98 |
| 11/04/2024 | 1.04 | 1.06 | 0.98 | 1.02 | 512,486 | 1.02 |
| 11/01/2024 | 1.01 | 1.08 | 1.00 | 1.02 | 692,117 | 1.02 |
| 10/31/2024 | 1.01 | 1.01 | 0.88 | 0.96 | 925,223 | 0.96 |