Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nine Energy Service Inc (NY: NINE )

2.280 -0.020 (-0.87%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 2.010 2.060 1.960 1.990 106,371 -0.04(-1.97%)
May 27, 2021 2.020 2.092 2.010 2.030 57,866 +0.01(+0.50%)
May 26, 2021 2.020 2.060 1.990 2.020 98,122 -0.01(-0.49%)
May 25, 2021 2.000 2.060 2.000 2.030 42,152 +0.01(+0.50%)
May 24, 2021 2.040 2.060 1.988 2.020 122,025 +0.02(+1.00%)
May 21, 2021 1.980 2.030 1.910 2.000 62,531 +0.06(+3.09%)
May 20, 2021 1.910 1.950 1.880 1.940 37,812 -0.01(-0.51%)
May 19, 2021 1.880 1.980 1.880 1.950 76,457 -0.05(-2.50%)
May 18, 2021 2.120 2.130 1.995 2.000 114,593 +0.02(+1.01%)
May 17, 2021 1.800 2.010 1.778 1.980 138,487 +0.18(+10.00%)
May 14, 2021 1.810 1.850 1.770 1.800 142,443 +0.07(+4.05%)
May 13, 2021 1.780 1.900 1.690 1.730 130,865 -0.06(-3.35%)
May 12, 2021 1.840 1.940 1.710 1.790 169,118 -0.04(-2.19%)
May 11, 2021 1.740 1.870 1.709 1.830 72,615 +0.01(+0.55%)
May 10, 2021 2.010 2.060 1.780 1.820 298,834 -0.21(-10.34%)
May 07, 2021 1.990 2.050 1.970 2.030 153,388 +0.04(+2.01%)
May 06, 2021 2.200 2.200 1.970 1.990 96,864 -0.11(-5.24%)
May 05, 2021 1.990 2.100 1.950 2.100 187,252 +0.09(+4.48%)
May 04, 2021 2.020 2.040 1.940 2.010 71,787 -0.02(-0.99%)
May 03, 2021 2.080 2.080 1.980 2.030 70,084 +0.06(+3.05%)
Apr 30, 2021 2.110 2.110 1.942 1.970 64,000 -0.09(-4.37%)
Apr 29, 2021 2.090 2.140 2.020 2.060 50,618 +0.03(+1.48%)
Apr 28, 2021 2.100 2.110 2.020 2.030 111,045 +0.01(+0.50%)
Apr 27, 2021 2.090 2.160 2.000 2.020 165,346 -0.01(-0.49%)
Apr 26, 2021 2.020 2.040 1.970 2.030 62,269 +0.01(+0.50%)
Apr 23, 2021 1.860 2.040 1.860 2.020 106,000 +0.14(+7.45%)
Apr 22, 2021 1.910 1.920 1.850 1.880 52,015 -0.06(-3.09%)
Apr 21, 2021 1.900 2.040 1.850 1.940 113,353 +0.03(+1.57%)
Apr 20, 2021 2.040 2.040 1.830 1.910 220,743 -0.16(-7.73%)
Apr 19, 2021 2.190 2.210 2.040 2.070 83,604 -0.03(-1.43%)
Apr 16, 2021 2.150 2.190 2.100 2.100 73,900 -0.08(-3.67%)
Apr 15, 2021 2.410 2.480 2.160 2.180 85,779 -0.22(-9.17%)
Apr 14, 2021 2.370 2.610 2.320 2.400 181,196 +0.09(+3.90%)
Apr 13, 2021 2.230 2.310 2.115 2.310 137,658 +0.06(+2.67%)
Apr 12, 2021 2.220 2.269 2.190 2.250 46,828 +0.03(+1.35%)
Apr 09, 2021 2.290 2.320 2.160 2.220 77,000 -0.12(-5.13%)
Apr 08, 2021 2.220 2.390 2.220 2.340 53,976 +0.09(+4.00%)
Apr 07, 2021 2.260 2.320 2.250 2.250 44,924 +0.00(+0.00%)
Apr 06, 2021 2.350 2.354 2.250 2.250 57,139 -0.10(-4.26%)
Apr 05, 2021 2.230 2.360 2.170 2.350 133,336 +0.10(+4.44%)
Apr 01, 2021 2.280 2.384 2.170 2.250 118,100 -0.05(-2.17%)
Mar 31, 2021 2.450 2.470 2.240 2.300 226,201 -0.14(-5.74%)
Mar 30, 2021 2.060 2.440 2.060 2.440 198,429 +0.36(+17.31%)
Mar 29, 2021 2.400 2.430 2.070 2.080 366,196 -0.33(-13.69%)
Mar 26, 2021 2.630 2.670 2.410 2.410 219,500 -0.16(-6.23%)
Mar 25, 2021 2.750 2.760 2.460 2.570 229,380 -0.22(-7.89%)
Mar 24, 2021 2.910 3.030 2.770 2.790 164,179 -0.10(-3.46%)
Mar 23, 2021 3.050 3.110 2.860 2.890 180,943 -0.15(-4.93%)
Mar 22, 2021 3.110 3.230 2.980 3.040 288,406 -0.06(-1.94%)
Mar 19, 2021 3.260 3.430 3.100 3.100 254,200 -0.24(-7.19%)
Mar 18, 2021 3.280 3.580 3.250 3.340 194,941 +0.04(+1.21%)
Mar 17, 2021 3.280 3.559 3.200 3.300 274,470 -0.02(-0.60%)
Mar 16, 2021 3.170 3.420 3.000 3.320 341,381 +0.12(+3.75%)
Mar 15, 2021 3.300 3.370 3.160 3.200 260,395 -0.15(-4.48%)
Mar 12, 2021 3.250 3.450 3.230 3.350 123,000 +0.11(+3.40%)
Mar 11, 2021 3.470 3.550 3.180 3.240 270,528 -0.19(-5.54%)
Mar 10, 2021 3.270 3.500 3.180 3.430 403,652 +0.11(+3.31%)
Mar 09, 2021 3.580 3.610 3.320 3.320 100,513 -0.27(-7.52%)
Mar 08, 2021 3.480 3.630 3.160 3.590 415,278 -0.01(-0.28%)
Mar 05, 2021 3.390 3.670 3.160 3.600 223,200 +0.23(+6.82%)
Mar 04, 2021 3.330 3.650 3.100 3.370 292,597 +0.00(+0.00%)
Mar 03, 2021 3.350 3.600 3.320 3.370 156,533 +0.02(+0.60%)
Mar 02, 2021 3.340 3.850 3.292 3.350 203,887 +0.07(+2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.