Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Nine Energy Service Inc (NY: NINE )

2.240 -0.020 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.280 2.390 2.220 2.240 375,461 -0.02(-0.88%)
Mar 27, 2024 2.100 2.260 2.070 2.260 591,861 +0.14(+6.60%)
Mar 26, 2024 2.200 2.200 2.105 2.120 276,048 -0.04(-1.85%)
Mar 25, 2024 2.160 2.270 2.120 2.160 407,825 -0.02(-0.92%)
Mar 22, 2024 2.150 2.210 2.100 2.180 501,605 +0.00(+0.00%)
Mar 21, 2024 2.180 2.240 2.160 2.180 199,295 -0.01(-0.46%)
Mar 20, 2024 2.150 2.230 2.130 2.190 341,462 +0.02(+0.92%)
Mar 19, 2024 2.160 2.269 2.130 2.170 538,329 +0.00(+0.00%)
Mar 18, 2024 2.170 2.175 2.083 2.170 265,750 +0.03(+1.40%)
Mar 15, 2024 2.140 2.200 2.110 2.140 487,244 +0.02(+0.94%)
Mar 14, 2024 2.190 2.190 2.030 2.120 633,624 -0.06(-2.75%)
Mar 13, 2024 2.120 2.250 2.120 2.180 394,475 +0.06(+2.83%)
Mar 12, 2024 2.340 2.340 2.080 2.120 979,798 -0.24(-10.17%)
Mar 11, 2024 2.230 2.380 2.170 2.360 827,812 +0.14(+6.31%)
Mar 08, 2024 2.060 2.400 2.040 2.220 1,677,958 +0.24(+12.12%)
Mar 07, 2024 2.110 2.151 1.970 1.980 809,174 -0.10(-4.81%)
Mar 06, 2024 2.120 2.150 2.060 2.080 412,959 -0.05(-2.35%)
Mar 05, 2024 2.040 2.160 2.010 2.130 316,524 +0.09(+4.41%)
Mar 04, 2024 2.250 2.260 2.030 2.040 620,882 -0.22(-9.73%)
Mar 01, 2024 2.180 2.290 2.150 2.260 566,106 +0.09(+4.15%)
Feb 29, 2024 2.150 2.245 2.127 2.170 398,560 +0.03(+1.40%)
Feb 28, 2024 2.040 2.180 2.040 2.140 293,331 +0.06(+2.88%)
Feb 27, 2024 2.090 2.099 2.020 2.080 319,644 +0.02(+0.97%)
Feb 26, 2024 2.060 2.150 2.020 2.060 489,890 -0.02(-0.96%)
Feb 23, 2024 2.100 2.110 1.970 2.080 716,344 -0.07(-3.26%)
Feb 22, 2024 2.120 2.190 2.080 2.150 455,873 +0.04(+1.90%)
Feb 21, 2024 2.190 2.205 2.100 2.110 333,428 -0.05(-2.31%)
Feb 20, 2024 2.270 2.270 2.130 2.160 477,587 -0.12(-5.26%)
Feb 16, 2024 2.200 2.291 2.190 2.280 369,738 +0.03(+1.33%)
Feb 15, 2024 2.100 2.260 2.100 2.250 637,646 +0.15(+7.14%)
Feb 14, 2024 2.140 2.203 2.100 2.100 486,527 -0.03(-1.41%)
Feb 13, 2024 2.300 2.300 2.110 2.130 594,207 -0.20(-8.58%)
Feb 12, 2024 2.220 2.370 2.200 2.330 552,884 +0.11(+4.95%)
Feb 09, 2024 2.160 2.240 2.160 2.220 437,117 +0.03(+1.37%)
Feb 08, 2024 2.130 2.260 2.120 2.190 334,719 +0.07(+3.30%)
Feb 07, 2024 2.240 2.250 2.100 2.120 448,603 -0.07(-3.20%)
Feb 06, 2024 2.240 2.269 2.160 2.190 558,613 -0.06(-2.67%)
Feb 05, 2024 2.230 2.305 2.160 2.250 437,582 +0.00(+0.00%)
Feb 02, 2024 2.380 2.400 2.205 2.250 644,160 -0.20(-8.16%)
Feb 01, 2024 2.420 2.560 2.360 2.450 694,558 +0.04(+1.66%)
Jan 31, 2024 2.670 2.670 2.400 2.410 658,139 -0.21(-8.02%)
Jan 30, 2024 2.610 2.650 2.510 2.620 457,378 -0.03(-1.13%)
Jan 29, 2024 2.590 2.660 2.470 2.650 504,129 +0.05(+1.92%)
Jan 26, 2024 2.570 2.720 2.510 2.600 565,054 +0.03(+1.17%)
Jan 25, 2024 2.440 2.580 2.380 2.570 998,173 +0.15(+6.20%)
Jan 24, 2024 2.360 2.425 2.315 2.420 777,332 +0.13(+5.68%)
Jan 23, 2024 2.390 2.465 2.255 2.290 865,972 -0.09(-3.78%)
Jan 22, 2024 2.350 2.410 2.310 2.380 914,444 +0.04(+1.71%)
Jan 19, 2024 2.280 2.360 2.250 2.340 740,561 +0.04(+1.74%)
Jan 18, 2024 2.380 2.420 2.220 2.300 706,209 -0.06(-2.54%)
Jan 17, 2024 2.360 2.505 2.325 2.360 622,012 +0.01(+0.43%)
Jan 16, 2024 2.560 2.640 2.315 2.350 1,110,420 -0.23(-8.91%)
Jan 12, 2024 2.670 2.839 2.520 2.580 1,102,919 +0.00(+0.00%)
Jan 11, 2024 2.610 2.705 2.553 2.580 829,969 +0.00(+0.00%)
Jan 10, 2024 2.700 2.710 2.480 2.580 828,329 -0.10(-3.73%)
Jan 09, 2024 2.680 2.740 2.590 2.680 526,001 -0.01(-0.37%)
Jan 08, 2024 2.610 2.690 2.400 2.690 963,310 +0.01(+0.37%)
Jan 05, 2024 2.580 2.835 2.559 2.680 1,007,999 +0.15(+5.93%)
Jan 04, 2024 2.720 2.730 2.500 2.530 938,086 -0.17(-6.30%)
Jan 03, 2024 2.770 2.840 2.615 2.700 1,074,550 -0.07(-2.53%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.