Free Trial

Nine Energy Service (NINE) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free NINE Stock Alerts
$1.69
+0.01 (+0.60%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Nine Energy Service Stock Price Performance

5 Day
Performance
+1.20%
1 Month
Performance
-20.28%
3 Month
Performance
-25.22%
6 Month
Performance
-24.22%
Year-To-Date
Performance
-36.94%
1 Year
Performance
-49.85%
Receive NINE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nine Energy Service and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

NINE Stock Chart for Sunday, June, 2, 2024

NINE Chart by TradingView

Nine Energy Service Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.68$1.69
+0.60%		$1.75$1.601.06 million shs$59.71 million
05/30/2024$1.63$1.68
+3.07%		$1.72$1.59539,906 shs$59.35 million
05/29/2024$1.67$1.63
-2.40%		$1.69$1.61509,208 shs$57.59 million
05/28/2024$1.66$1.67
+0.60%		$1.75$1.61804,840 shs$59.00 million
05/27/2024$1.66$1.66$1.70$1.63476,500 shs$58.65 million
05/24/2024$1.64$1.66
+0.91%		$1.70$1.64476,508 shs$58.47 million
05/23/2024$1.75$1.64
-6.29%		$1.77$1.63562,484 shs$57.94 million
05/22/2024$1.85$1.75
-5.41%		$1.84$1.74658,081 shs$61.83 million
05/21/2024$1.91$1.85
-3.14%		$1.88$1.84507,922 shs$65.36 million
05/20/2024$1.87$1.91
+2.14%		$1.92$1.85554,470 shs$67.48 million
05/17/2024$1.82$1.86
+2.20%		$1.90$1.79847,761 shs$65.71 million
05/16/2024$1.85$1.82
-1.36%		$1.86$1.79647,410 shs$64.29 million
05/15/2024$1.92$1.85
-3.91%		$1.98$1.821.26 million shs$65.18 million
05/14/2024$1.82$1.92
+5.49%		$1.94$1.84741,748 shs$67.83 million
05/13/2024$1.89$1.82
-3.70%		$1.93$1.81786,733 shs$64.30 million
05/10/2024$1.95$1.89
-3.33%		$2.07$1.85795,970 shs$66.59 million
05/09/2024$2.01$1.95
-2.74%		$2.03$1.93702,511 shs$68.89 million
05/08/2024$2.08$2.01
-3.61%		$2.07$1.94940,659 shs$70.84 million
05/07/2024$2.21$2.08
-5.88%		$2.24$1.981.17 million shs$73.49 million
05/06/2024$2.20$2.21
+0.45%		$2.30$2.21328,263 shs$78.08 million
05/03/2024$2.12$2.20
+3.77%		$2.25$2.12440,837 shs$77.73 million
05/02/2024$2.10$2.12
+0.95%		$2.16$2.09259,121 shs$74.90 million
05/01/2024$2.16$2.10
-2.78%		$2.20$2.10580,184 shs$74.19 million
04/30/2024$2.29$2.16
-5.68%		$2.30$2.16455,665 shs$76.31 million
04/29/2024$2.31$2.29
-0.87%		$2.37$2.27259,861 shs$80.91 million
04/26/2024$2.28$2.31
+1.54%		$2.35$2.25237,638 shs$81.61 million
04/25/2024$2.30$2.28
-1.09%		$2.32$2.23187,582 shs$80.38 million
04/24/2024$2.43$2.30
-5.15%		$2.43$2.29359,254 shs$81.26 million
04/23/2024$2.41$2.43
+0.62%		$2.47$2.34311,022 shs$85.68 million
04/22/2024$2.72$2.41
-11.40%		$2.67$2.39788,092 shs$85.15 million
04/19/2024$2.54$2.72
+7.09%		$2.76$2.57596,975 shs$96.10 million
04/18/2024$2.61$2.54
-2.68%		$2.67$2.53205,562 shs$89.74 million
04/17/2024$2.67$2.61
-2.06%		$2.71$2.56452,046 shs$92.21 million
04/16/2024$2.78$2.67
-3.96%		$2.77$2.52768,881 shs$94.14 million
04/15/2024$2.82$2.78
-1.60%		$3.04$2.77979,053 shs$98.04 million
04/12/2024$2.87$2.82
-1.75%		$3.26$2.732.76 million shs$99.45 million
04/11/2024$2.96$2.87
-3.21%		$2.96$2.83412,252 shs$101.21 million
04/10/2024$2.91$2.96
+1.72%		$3.02$2.77614,978 shs$104.58 million
04/09/2024$2.87$2.91
+1.57%		$3.11$2.791.60 million shs$102.81 million
04/08/2024$2.60$2.87
+10.19%		$2.95$2.571.20 million shs$101.22 million
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/05/2024$2.42$2.58
+6.61%		$2.67$2.35909,785 shs$91.15 million
04/04/2024$2.52$2.42
-3.97%		$2.58$2.36634,283 shs$85.50 million
04/03/2024$2.37$2.52
+6.33%		$2.56$2.37850,301 shs$89.03 million
04/02/2024$2.22$2.37
+6.76%		$2.47$2.181.11 million shs$83.73 million
04/01/2024$2.24$2.22
-0.89%		$2.30$2.17405,745 shs$78.43 million
03/29/2024$2.24$2.24
+0.22%		$2.39$2.22375,461 shs$79.14 million
03/28/2024$2.26$2.24
-1.11%		$2.36$2.22375,261 shs$78.96 million
03/27/2024$2.12$2.26
+6.60%		$2.26$2.07591,585 shs$79.85 million
03/26/2024$2.15$2.12
-1.17%		$2.20$2.11274,987 shs$74.89 million
03/25/2024$2.18$2.15
-1.61%		$2.27$2.13407,609 shs$75.78 million
03/22/2024$2.17$2.18
+0.69%		$2.21$2.10501,435 shs$77.02 million
03/21/2024$2.19$2.17
-0.92%		$2.24$2.16199,295 shs$76.49 million
03/20/2024$2.16$2.19
+1.16%		$2.23$2.13341,412 shs$77.20 million
03/19/2024$2.15$2.16
+0.47%		$2.27$2.14538,229 shs$76.31 million
03/18/2024$2.14$2.15
+0.47%		$2.18$2.08265,750 shs$75.96 million
03/15/2024$2.11$2.13
+1.19%		$2.20$2.11485,547 shs$75.25 million
03/14/2024$2.18$2.11
-3.44%		$2.15$2.03628,885 shs$74.37 million
03/13/2024$2.12$2.18
+3.07%		$2.25$2.12394,238 shs$77.02 million
03/12/2024$2.36$2.12
-10.19%		$2.32$2.08979,771 shs$74.71 million
03/11/2024$2.22$2.36
+6.08%		$2.38$2.18825,603 shs$83.20 million
03/08/2024$1.98$2.22
+12.12%		$2.40$2.041.68 million shs$78.43 million
03/07/2024$2.08$1.98
-4.81%		$2.15$1.97717,914 shs$69.95 million
03/06/2024$2.12$2.08
-1.89%		$2.15$2.06412,860 shs$73.49 million
03/05/2024$2.04$2.12
+3.92%		$2.16$2.02316,524 shs$74.90 million
03/04/2024$2.26$2.04
-9.73%		$2.26$2.03620,455 shs$72.07 million
03/01/2024$2.17$2.25
+3.69%		$2.29$2.15566,106 shs$79.49 million

Related Companies:
This page (NYSE:NINE) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Who are Nvidia’s New Silent Partners?
Weiss Ratings
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Bill Gates is all about this tiny $2 stock
Timothy Sykes