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 )

2.310 +0.030 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 2.190 2.300 2.115 2.200 1,075,055 +0.07(+3.29%)
Nov 29, 2023 2.170 2.180 2.100 2.130 704,260 -0.02(-0.93%)
Nov 28, 2023 2.040 2.165 1.990 2.150 1,325,333 +0.16(+8.04%)
Nov 27, 2023 2.070 2.070 1.930 1.990 885,660 -0.08(-3.86%)
Nov 24, 2023 2.020 2.130 2.020 2.070 268,470 +0.06(+2.99%)
Nov 22, 2023 1.970 2.030 1.785 2.010 1,561,989 -0.04(-1.95%)
Nov 21, 2023 2.090 2.124 2.000 2.050 897,867 -0.09(-4.21%)
Nov 20, 2023 2.000 2.140 1.960 2.140 1,132,092 +0.18(+9.18%)
Nov 17, 2023 1.940 2.000 1.930 1.960 922,154 +0.08(+4.26%)
Nov 16, 2023 2.060 2.065 1.840 1.880 1,719,282 -0.18(-8.74%)
Nov 15, 2023 2.160 2.240 2.050 2.060 1,343,596 -0.08(-3.74%)
Nov 14, 2023 2.190 2.290 2.130 2.140 1,021,306 +0.01(+0.47%)
Nov 13, 2023 2.300 2.305 2.110 2.130 933,999 -0.19(-8.19%)
Nov 10, 2023 2.280 2.390 2.210 2.320 1,293,798 +0.09(+4.04%)
Nov 09, 2023 2.410 2.520 2.220 2.230 1,529,772 -0.17(-7.08%)
Nov 08, 2023 2.420 2.646 2.330 2.400 1,497,823 -0.14(-5.51%)
Nov 07, 2023 3.250 3.270 2.400 2.540 3,483,828 -0.89(-25.95%)
Nov 06, 2023 3.630 3.680 3.410 3.430 1,059,276 -0.20(-5.51%)
Nov 03, 2023 3.550 3.705 3.550 3.630 503,920 +0.08(+2.25%)
Nov 02, 2023 3.540 3.610 3.440 3.550 705,773 +0.08(+2.31%)
Nov 01, 2023 3.530 3.599 3.420 3.470 452,102 -0.05(-1.42%)
Oct 31, 2023 3.610 3.625 3.460 3.520 364,027 -0.08(-2.22%)
Oct 30, 2023 3.590 3.710 3.490 3.600 357,855 +0.01(+0.28%)
Oct 27, 2023 3.540 3.630 3.440 3.590 555,447 +0.05(+1.41%)
Oct 26, 2023 3.590 3.590 3.430 3.540 518,685 -0.13(-3.54%)
Oct 25, 2023 3.760 3.810 3.610 3.670 695,809 -0.09(-2.39%)
Oct 24, 2023 3.910 3.950 3.750 3.760 662,616 -0.10(-2.59%)
Oct 23, 2023 3.900 3.970 3.770 3.860 563,117 -0.08(-2.03%)
Oct 20, 2023 4.030 4.070 3.850 3.940 621,189 -0.13(-3.19%)
Oct 19, 2023 4.010 4.215 3.835 4.070 626,972 +0.02(+0.49%)
Oct 18, 2023 4.180 4.210 4.030 4.050 571,584 -0.12(-2.88%)
Oct 17, 2023 3.970 4.215 3.970 4.170 373,588 +0.16(+3.99%)
Oct 16, 2023 4.090 4.128 3.820 4.010 741,599 -0.04(-0.99%)
Oct 13, 2023 4.150 4.240 4.010 4.050 1,028,565 +0.00(+0.00%)
Oct 12, 2023 4.430 4.480 4.020 4.050 940,038 -0.31(-7.11%)
Oct 11, 2023 4.190 4.400 4.130 4.360 744,124 +0.11(+2.59%)
Oct 10, 2023 4.130 4.320 4.090 4.250 871,214 +0.13(+3.16%)
Oct 09, 2023 3.820 4.157 3.820 4.120 1,579,985 +0.51(+14.13%)
Oct 06, 2023 3.420 3.710 3.380 3.610 625,472 +0.23(+6.80%)
Oct 05, 2023 3.310 3.450 3.240 3.380 841,310 +0.01(+0.30%)
Oct 04, 2023 3.470 3.475 3.300 3.370 688,019 -0.14(-3.99%)
Oct 03, 2023 3.550 3.610 3.420 3.510 596,810 -0.07(-1.96%)
Oct 02, 2023 3.860 3.860 3.570 3.580 1,431,297 -0.54(-13.11%)
Sep 29, 2023 4.430 4.430 3.835 4.120 2,388,847 -0.41(-9.05%)
Sep 28, 2023 4.570 4.660 4.510 4.530 427,744 -0.05(-1.09%)
Sep 27, 2023 4.240 4.680 4.240 4.580 865,827 +0.42(+10.10%)
Sep 26, 2023 4.170 4.300 4.128 4.160 253,668 -0.11(-2.58%)
Sep 25, 2023 4.140 4.325 4.260 4.270 400,489 +0.09(+2.15%)
Sep 22, 2023 4.230 4.320 4.075 4.180 435,703 +0.01(+0.24%)
Sep 21, 2023 4.330 4.330 4.145 4.170 656,138 -0.16(-3.70%)
Sep 20, 2023 4.380 4.450 4.270 4.330 525,956 -0.09(-2.04%)
Sep 19, 2023 4.540 4.655 4.370 4.420 761,619 -0.05(-1.12%)
Sep 18, 2023 4.550 4.620 4.415 4.470 504,216 -0.07(-1.54%)
Sep 15, 2023 4.760 4.780 4.530 4.540 778,478 -0.24(-5.02%)
Sep 14, 2023 4.690 4.835 4.620 4.780 767,186 +0.19(+4.14%)
Sep 13, 2023 4.840 4.840 4.530 4.590 605,832 -0.21(-4.37%)
Sep 12, 2023 4.670 4.830 4.610 4.800 658,927 +0.20(+4.35%)
Sep 11, 2023 4.590 4.780 4.530 4.600 578,792 +0.10(+2.22%)
Sep 08, 2023 4.470 4.715 4.420 4.500 490,366 +0.06(+1.35%)
Sep 07, 2023 4.560 4.614 4.390 4.440 506,183 -0.21(-4.52%)
Sep 06, 2023 4.640 4.729 4.565 4.650 521,631 +0.01(+0.22%)
Sep 05, 2023 4.680 4.850 4.609 4.640 644,767 +0.00(+0.00%)
Sep 01, 2023 4.700 4.920 4.580 4.640 1,030,277 +0.04(+0.87%)
Aug 31, 2023 4.430 4.661 4.405 4.600 781,645 +0.23(+5.26%)
Aug 30, 2023 4.410 4.450 4.310 4.370 460,333 +0.00(+0.00%)
Aug 29, 2023 4.280 4.405 4.160 4.370 513,340 +0.11(+2.58%)
Aug 28, 2023 4.060 4.400 4.040 4.260 843,485 +0.24(+5.97%)
Aug 25, 2023 3.890 4.090 3.860 4.020 669,794 +0.18(+4.69%)
Aug 24, 2023 3.910 4.055 3.815 3.840 829,285 -0.13(-3.27%)
Aug 23, 2023 3.900 3.995 3.790 3.970 476,171 +0.00(+0.00%)
Aug 22, 2023 4.150 4.200 3.960 3.970 617,137 -0.18(-4.34%)
Aug 21, 2023 4.050 4.320 4.050 4.150 578,478 +0.12(+2.98%)
Aug 18, 2023 4.070 4.120 3.925 4.030 737,828 -0.08(-1.95%)
Aug 17, 2023 4.090 4.200 4.050 4.110 560,611 +0.02(+0.49%)
Aug 16, 2023 4.020 4.250 4.020 4.090 567,711 -0.03(-0.73%)
Aug 15, 2023 4.270 4.326 4.060 4.120 1,000,254 -0.27(-6.15%)
Aug 14, 2023 4.540 4.560 4.340 4.390 705,003 -0.24(-5.18%)
Aug 11, 2023 4.960 5.010 4.455 4.630 1,911,784 -0.32(-6.46%)
Aug 10, 2023 4.880 5.295 4.790 4.950 1,298,208 +0.05(+1.02%)
Aug 09, 2023 4.640 5.275 4.640 4.900 1,909,040 +0.28(+6.06%)
Aug 08, 2023 4.370 4.620 4.230 4.620 1,417,366 +0.05(+1.09%)
Aug 07, 2023 4.540 4.660 4.160 4.570 1,649,525 +0.07(+1.56%)
Aug 04, 2023 4.500 5.585 4.350 4.500 5,096,048 -0.29(-6.05%)
Aug 03, 2023 4.700 4.860 4.650 4.790 551,004 +0.12(+2.57%)
Aug 02, 2023 4.810 4.830 4.520 4.670 776,573 -0.24(-4.89%)
Aug 01, 2023 5.010 5.080 4.790 4.910 586,809 -0.12(-2.39%)
Jul 31, 2023 4.750 5.190 4.750 5.030 1,327,735 +0.33(+7.02%)
Jul 28, 2023 4.800 4.840 4.630 4.700 703,567 -0.07(-1.47%)
Jul 27, 2023 4.890 5.000 4.720 4.770 718,684 -0.10(-2.05%)
Jul 26, 2023 4.630 4.950 4.480 4.870 1,485,728 +0.13(+2.74%)
Jul 25, 2023 5.000 5.000 4.700 4.740 942,187 -0.24(-4.82%)
Jul 24, 2023 4.980 5.150 4.820 4.980 790,405 +0.01(+0.20%)
Jul 21, 2023 4.940 5.180 4.810 4.970 997,832 +0.06(+1.22%)
Jul 20, 2023 4.860 5.020 4.800 4.910 572,267 +0.11(+2.29%)
Jul 19, 2023 5.030 5.100 4.680 4.800 1,177,141 -0.21(-4.19%)
Jul 18, 2023 4.960 5.390 4.930 5.010 1,262,831 +0.05(+1.01%)
Jul 17, 2023 4.650 4.970 4.610 4.960 943,044 +0.31(+6.67%)
Jul 14, 2023 5.080 5.090 4.600 4.650 1,273,724 -0.47(-9.18%)
Jul 13, 2023 4.930 5.210 4.841 5.120 1,373,757 +0.20(+4.07%)
Jul 12, 2023 5.060 5.240 4.650 4.920 2,063,015 +0.02(+0.41%)
Jul 11, 2023 4.500 4.900 4.450 4.900 1,744,969 +0.45(+10.11%)
Jul 10, 2023 4.190 4.480 4.090 4.450 2,118,504 +0.29(+6.97%)
Jul 07, 2023 3.560 4.250 3.560 4.160 1,597,601 +0.57(+15.88%)
Jul 06, 2023 3.820 3.960 3.470 3.590 941,101 -0.23(-6.02%)
Jul 05, 2023 4.040 4.067 3.740 3.820 1,167,463 -0.20(-4.98%)
Jul 03, 2023 3.880 4.070 3.859 4.020 830,556 +0.19(+4.96%)
Jun 30, 2023 3.710 3.860 3.600 3.830 1,206,642 +0.18(+4.93%)
Jun 29, 2023 3.550 3.740 3.450 3.650 738,219 +0.16(+4.58%)
Jun 28, 2023 3.380 3.530 3.290 3.490 652,845 +0.11(+3.25%)
Jun 27, 2023 3.390 3.430 3.280 3.380 333,929 +0.02(+0.60%)
Jun 26, 2023 3.300 3.460 3.300 3.360 363,930 +0.05(+1.51%)
Jun 23, 2023 3.220 3.330 3.150 3.310 429,773 +0.02(+0.61%)
Jun 22, 2023 3.410 3.410 3.249 3.290 695,551 -0.22(-6.27%)
Jun 21, 2023 3.200 3.535 3.180 3.510 1,066,874 +0.29(+9.01%)
Jun 20, 2023 3.270 3.270 3.070 3.220 941,346 -0.03(-0.92%)
Jun 16, 2023 3.510 3.510 3.250 3.250 848,545 -0.24(-6.88%)
Jun 15, 2023 3.210 3.550 3.210 3.490 901,001 -0.45(-11.42%)
May 08, 2023 3.730 4.050 3.730 3.940 1,222,855 +0.29(+7.95%)
May 05, 2023 3.630 3.767 3.600 3.650 910,121 +0.19(+5.49%)
May 04, 2023 3.490 3.580 3.390 3.460 712,324 -0.02(-0.57%)
May 03, 2023 3.510 3.620 3.450 3.480 410,151 -0.10(-2.79%)
May 02, 2023 3.790 3.840 3.470 3.580 642,116 -0.32(-8.21%)
May 01, 2023 3.740 3.930 3.710 3.900 666,064 +0.04(+1.04%)
Apr 28, 2023 3.870 4.090 3.830 3.860 822,943 -0.03(-0.77%)
Apr 27, 2023 3.920 3.990 3.780 3.890 701,799 -0.08(-2.02%)
Apr 26, 2023 4.200 4.280 3.910 3.970 715,763 -0.23(-5.48%)
Apr 25, 2023 4.430 4.490 4.050 4.200 844,084 -0.31(-6.87%)
Apr 24, 2023 4.330 4.580 4.330 4.510 542,119 +0.13(+2.97%)
Apr 21, 2023 4.590 4.640 4.340 4.380 588,134 -0.18(-3.95%)
Apr 20, 2023 4.730 4.770 4.460 4.560 1,081,398 -0.29(-5.98%)
Apr 19, 2023 4.790 4.910 4.610 4.850 454,631 +0.01(+0.21%)
Apr 18, 2023 4.770 4.950 4.730 4.840 544,476 -0.04(-0.82%)
Apr 17, 2023 5.230 5.324 4.800 4.880 1,028,666 -0.37(-7.05%)
Apr 14, 2023 5.250 5.470 5.160 5.250 671,945 +0.06(+1.16%)
Apr 13, 2023 5.360 5.480 5.190 5.190 618,861 -0.16(-2.99%)
Apr 12, 2023 5.550 5.650 5.300 5.350 818,217 -0.05(-0.93%)
Apr 11, 2023 5.670 5.710 5.340 5.400 896,780 -0.21(-3.74%)
Apr 10, 2023 5.490 5.970 5.470 5.610 757,058 +0.14(+2.56%)
Apr 06, 2023 5.670 5.700 5.470 5.470 369,580 -0.22(-3.87%)
Apr 05, 2023 5.720 5.819 5.530 5.690 649,982 -0.16(-2.74%)
Apr 04, 2023 6.190 6.210 5.680 5.850 1,158,757 -0.35(-5.65%)
Apr 03, 2023 6.230 6.730 6.160 6.200 3,458,930 +0.64(+11.51%)
Mar 31, 2023 5.190 5.620 5.134 5.560 1,309,092 +0.22(+4.12%)
Mar 30, 2023 5.760 5.810 5.260 5.340 622,905 -0.29(-5.15%)
Mar 29, 2023 5.940 5.990 5.480 5.630 769,741 -0.21(-3.60%)
Mar 28, 2023 5.500 5.930 5.371 5.840 779,239 +0.32(+5.80%)
Mar 27, 2023 5.090 5.600 4.920 5.520 1,113,838 +0.56(+11.29%)
Mar 24, 2023 5.050 5.120 4.890 4.960 689,119 -0.22(-4.25%)
Mar 23, 2023 5.650 5.803 5.090 5.180 776,918 -0.38(-6.83%)
Mar 22, 2023 6.050 6.170 5.540 5.560 697,832 -0.46(-7.64%)
Mar 21, 2023 5.850 6.180 5.840 6.020 792,968 +0.48(+8.66%)
Mar 20, 2023 5.450 5.830 5.440 5.540 759,245 +0.09(+1.65%)
Mar 17, 2023 5.600 5.630 5.240 5.450 841,381 -0.18(-3.20%)
Mar 16, 2023 5.230 5.630 5.120 5.630 1,265,678 +0.16(+2.93%)
Mar 15, 2023 5.800 5.896 5.180 5.470 1,613,271 -0.97(-15.06%)
Mar 14, 2023 6.560 6.881 6.270 6.440 799,985 -0.01(-0.16%)
Mar 13, 2023 6.610 6.890 6.320 6.450 913,514 -0.41(-5.98%)
Mar 10, 2023 7.430 7.460 6.620 6.860 1,690,112 -0.57(-7.67%)
Mar 09, 2023 8.810 8.863 7.420 7.430 2,257,332 -1.53(-17.08%)
Mar 08, 2023 9.540 10.03 8.650 8.960 1,629,264 -1.45(-13.93%)
Mar 07, 2023 10.52 10.61 10.18 10.41 735,678 -0.13(-1.23%)
Mar 06, 2023 10.56 10.64 10.26 10.54 667,882 -0.04(-0.38%)
Mar 03, 2023 9.880 10.69 9.660 10.58 770,666 +0.43(+4.24%)
Mar 02, 2023 10.02 10.38 9.920 10.15 761,703 -0.06(-0.59%)
Mar 01, 2023 9.540 10.36 9.430 10.21 704,083 +0.61(+6.35%)
Feb 28, 2023 9.790 9.980 9.570 9.600 508,689 -0.04(-0.41%)
Feb 27, 2023 9.250 9.780 9.160 9.640 882,919 +0.36(+3.88%)
Feb 24, 2023 8.820 9.290 8.650 9.280 661,522 +0.21(+2.32%)
Feb 23, 2023 9.280 9.530 8.860 9.070 830,672 -0.01(-0.11%)
Feb 22, 2023 9.370 9.560 8.730 9.080 1,449,667 -0.45(-4.72%)
Feb 21, 2023 9.570 9.915 9.410 9.530 1,188,345 -0.13(-1.35%)
Feb 17, 2023 10.29 10.29 9.650 9.660 1,159,440 -0.91(-8.61%)
Feb 16, 2023 10.53 11.24 10.46 10.57 926,168 +0.04(+0.38%)
Feb 15, 2023 10.71 10.90 10.25 10.53 761,687 -0.50(-4.53%)
Feb 14, 2023 10.74 11.52 10.42 11.03 857,371 +0.11(+1.01%)
Feb 13, 2023 10.75 11.21 10.22 10.92 1,132,865 -0.14(-1.27%)
Feb 10, 2023 10.37 11.38 9.970 11.06 2,310,944 +1.04(+10.38%)
Feb 09, 2023 11.30 11.30 9.700 10.02 2,628,911 -1.35(-11.87%)
Feb 08, 2023 11.96 12.00 11.32 11.37 1,107,461 -0.62(-5.17%)
Feb 07, 2023 11.61 12.05 11.37 11.99 1,364,974 +0.53(+4.62%)
Feb 06, 2023 12.37 12.55 11.34 11.46 1,591,630 -0.99(-7.95%)
Feb 03, 2023 13.01 14.23 12.37 12.45 1,778,680 -0.72(-5.47%)
Feb 02, 2023 14.05 14.05 12.52 13.17 1,769,375 -0.88(-6.26%)
Feb 01, 2023 13.59 14.35 13.08 14.05 1,376,569 +0.34(+2.48%)
Jan 31, 2023 12.90 13.99 12.85 13.71 920,863 +0.68(+5.22%)
Jan 30, 2023 12.72 13.75 12.63 13.03 876,984 +0.01(+0.08%)
Jan 27, 2023 13.20 13.46 12.77 13.02 797,015 -0.34(-2.54%)
Jan 26, 2023 13.69 14.23 12.52 13.36 2,410,125 +0.01(+0.07%)
Jan 25, 2023 12.40 13.79 12.03 13.35 2,147,726 +0.89(+7.14%)
Jan 24, 2023 11.97 13.51 10.88 12.46 1,863,209 -0.92(-6.88%)
Jan 23, 2023 15.00 15.13 13.28 13.38 2,302,512 -1.45(-9.78%)
Jan 20, 2023 14.82 15.84 14.02 14.83 2,801,942 +0.19(+1.30%)
Jan 19, 2023 14.24 15.00 13.82 14.64 1,469,080 +0.09(+0.62%)
Jan 18, 2023 15.20 15.59 14.43 14.55 1,848,314 -0.46(-3.06%)
Jan 17, 2023 16.33 17.10 14.58 15.01 2,663,430 -1.34(-8.20%)
Jan 13, 2023 16.25 16.81 15.66 16.35 2,065,736 +0.16(+0.99%)
Jan 12, 2023 14.51 16.27 14.25 16.19 3,049,825 +1.80(+12.51%)
Jan 11, 2023 13.96 14.48 13.67 14.39 1,649,122 +0.59(+4.28%)
Jan 10, 2023 13.49 14.09 12.66 13.80 1,497,677 +0.31(+2.30%)
Jan 09, 2023 13.81 14.27 13.25 13.49 1,769,283 +0.19(+1.43%)
Jan 06, 2023 13.06 13.83 12.92 13.30 2,092,777 +0.43(+3.34%)
Jan 05, 2023 12.00 13.23 11.60 12.87 2,307,517 +0.80(+6.63%)
Jan 04, 2023 12.50 13.25 11.75 12.07 1,934,715 -0.71(-5.56%)
Jan 03, 2023 14.53 14.83 12.58 12.78 2,528,922 -1.75(-12.04%)
Dec 30, 2022 13.25 14.68 13.11 14.53 1,797,510 +1.12(+8.35%)
Dec 29, 2022 12.31 13.53 12.25 13.41 1,187,323 +1.08(+8.76%)
Dec 28, 2022 13.03 13.17 11.87 12.33 1,521,909 -0.87(-6.59%)
Dec 27, 2022 13.85 14.24 13.12 13.20 1,927,663 -0.57(-4.14%)
Dec 23, 2022 12.30 13.95 12.16 13.77 3,083,809 +1.70(+14.08%)
Dec 22, 2022 12.78 12.94 11.60 12.07 1,877,961 -0.50(-3.98%)
Dec 21, 2022 11.07 12.67 10.77 12.57 2,911,853 +2.02(+19.15%)
Dec 20, 2022 10.10 11.25 10.10 10.55 2,313,009 +0.40(+3.94%)
Dec 19, 2022 9.990 10.23 9.570 10.15 789,237 +0.30(+3.05%)
Dec 16, 2022 10.00 10.26 9.510 9.850 900,213 -0.31(-3.05%)
Dec 15, 2022 9.620 10.17 9.500 10.16 991,257 +0.34(+3.46%)
Dec 14, 2022 9.120 10.07 9.070 9.820 1,165,992 +0.68(+7.44%)
Dec 13, 2022 8.990 9.230 8.680 9.140 1,013,311 +0.38(+4.34%)
Dec 12, 2022 9.160 9.640 8.280 8.760 1,712,822 -0.50(-5.40%)
Dec 09, 2022 9.100 9.840 9.080 9.260 1,179,715 +0.01(+0.11%)
Dec 08, 2022 9.110 9.470 8.870 9.250 966,847 +0.44(+4.99%)
Dec 07, 2022 8.950 9.840 8.610 8.810 1,614,709 -0.09(-1.01%)
Dec 06, 2022 9.100 9.560 8.630 8.900 1,597,428 -0.15(-1.66%)
Dec 05, 2022 10.10 10.35 9.040 9.050 2,095,457 -0.99(-9.86%)
Dec 02, 2022 10.19 10.73 9.960 10.04 1,141,377 -0.52(-4.92%)
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.