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 )

2.100 -0.060 (-2.78%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Jun 30, 2022 2.700 2.750 2.550 2.650 220,766 -0.06(-2.21%)
Jun 29, 2022 2.870 2.890 2.630 2.710 318,142 -0.12(-4.24%)
Jun 28, 2022 2.940 2.990 2.750 2.830 388,316 -0.01(-0.35%)
Jun 27, 2022 2.630 2.850 2.560 2.840 573,052 +0.22(+8.40%)
Jun 24, 2022 2.480 2.680 2.450 2.620 477,021 +0.22(+9.17%)
Jun 23, 2022 2.700 2.720 2.350 2.400 623,797 -0.27(-10.11%)
Jun 22, 2022 2.630 2.790 2.630 2.670 457,893 -0.21(-7.29%)
Jun 21, 2022 2.860 3.000 2.825 2.880 270,178 +0.12(+4.35%)
Jun 17, 2022 2.850 2.940 2.750 2.760 437,992 -0.18(-6.12%)
Jun 16, 2022 2.920 3.000 2.730 2.940 640,866 -0.17(-5.47%)
Jun 15, 2022 3.110 3.260 3.030 3.110 587,783 -0.05(-1.58%)
Jun 14, 2022 3.320 3.445 3.020 3.160 1,307,443 -0.06(-1.86%)
Jun 13, 2022 3.370 3.490 3.100 3.220 1,265,435 -0.46(-12.50%)
Jun 10, 2022 3.760 3.970 3.570 3.680 1,166,512 -0.22(-5.64%)
Jun 09, 2022 4.070 4.220 3.860 3.900 1,331,178 -0.18(-4.41%)
Jun 08, 2022 3.910 4.280 3.720 4.080 3,022,270 +0.14(+3.55%)
Jun 07, 2022 3.460 4.040 3.460 3.940 2,909,079 +0.45(+12.89%)
Jun 06, 2022 3.930 4.170 3.440 3.490 1,711,136 -0.43(-10.97%)
Jun 03, 2022 3.370 3.948 3.310 3.920 2,874,789 +0.56(+16.67%)
Jun 02, 2022 3.250 3.480 3.230 3.360 539,913 +0.08(+2.44%)
Jun 01, 2022 3.170 3.350 3.080 3.280 474,275 +0.15(+4.79%)
May 31, 2022 3.420 3.700 3.030 3.130 2,270,327 -0.11(-3.40%)
May 27, 2022 3.070 3.380 3.020 3.240 1,729,921 +0.17(+5.54%)
May 26, 2022 2.890 3.200 2.870 3.070 485,132 +0.20(+6.97%)
May 25, 2022 2.720 2.920 2.709 2.870 239,282 +0.17(+6.30%)
May 24, 2022 2.790 2.850 2.680 2.700 269,546 -0.13(-4.59%)
May 23, 2022 2.920 2.950 2.702 2.830 328,869 -0.04(-1.39%)
May 20, 2022 2.950 3.075 2.830 2.870 280,257 -0.05(-1.71%)
May 19, 2022 2.800 3.026 2.750 2.920 487,093 -0.03(-1.02%)
May 18, 2022 3.100 3.170 2.860 2.950 607,944 -0.09(-2.96%)
May 17, 2022 3.100 3.310 3.010 3.040 827,429 -0.02(-0.65%)
May 16, 2022 2.790 3.240 2.790 3.060 1,648,417 +0.22(+7.75%)
May 13, 2022 2.760 2.890 2.740 2.840 319,687 +0.14(+5.19%)
May 12, 2022 2.560 2.700 2.430 2.700 523,465 +0.03(+1.12%)
May 11, 2022 2.720 2.890 2.630 2.670 615,158 -0.03(-1.11%)
May 10, 2022 2.790 2.990 2.600 2.700 502,431 -0.08(-2.88%)
May 09, 2022 2.800 2.930 2.750 2.780 520,954 -0.31(-10.03%)
May 06, 2022 2.810 3.150 2.710 3.090 638,935 +0.20(+6.92%)
May 05, 2022 3.360 3.440 2.710 2.890 1,535,929 -0.35(-10.80%)
May 04, 2022 2.950 3.270 2.800 3.240 1,463,498 +0.44(+15.71%)
May 03, 2022 2.700 2.900 2.670 2.800 694,466 +0.07(+2.56%)
May 02, 2022 2.640 2.740 2.580 2.730 377,422 +0.08(+3.02%)
Apr 29, 2022 2.790 2.845 2.640 2.650 329,142 -0.14(-5.02%)
Apr 28, 2022 2.660 2.843 2.520 2.790 481,458 +0.12(+4.49%)
Apr 27, 2022 2.440 2.670 2.350 2.670 505,789 +0.21(+8.54%)
Apr 26, 2022 2.570 2.670 2.450 2.460 651,532 -0.11(-4.28%)
Apr 25, 2022 2.540 2.700 2.450 2.570 798,360 -0.20(-7.22%)
Apr 22, 2022 2.800 2.920 2.670 2.770 439,776 -0.05(-1.77%)
Apr 21, 2022 3.110 3.190 2.780 2.820 876,309 -0.26(-8.44%)
Apr 20, 2022 3.080 3.174 2.930 3.080 525,524 +0.04(+1.32%)
Apr 19, 2022 3.180 3.244 2.920 3.040 1,081,663 -0.22(-6.75%)
Apr 18, 2022 3.420 3.500 3.150 3.260 1,743,226 -0.08(-2.40%)
Apr 14, 2022 2.990 3.470 2.920 3.340 1,915,890 +0.28(+9.15%)
Apr 13, 2022 3.080 3.180 2.870 3.060 723,619 +0.02(+0.66%)
Apr 12, 2022 2.820 3.110 2.800 3.040 1,506,727 +0.32(+11.76%)
Apr 11, 2022 2.730 2.850 2.600 2.720 680,983 -0.15(-5.23%)
Apr 08, 2022 2.910 3.020 2.820 2.870 692,560 -0.19(-6.21%)
Apr 07, 2022 2.890 3.250 2.760 3.060 942,705 +0.17(+5.88%)
Apr 06, 2022 3.160 3.230 2.870 2.890 1,263,483 -0.20(-6.47%)
Apr 05, 2022 3.500 3.530 3.051 3.090 1,201,325 -0.44(-12.46%)
Apr 04, 2022 3.590 3.600 3.130 3.530 1,898,203 +0.07(+2.02%)
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.