Nine Energy Service Inc (NINE)
2.325
-0.10
(-3.93%)
USD |
NYSE |
Apr 24, 12:47
Nine Energy Service Price: 2.325 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 2.38 | 2.48 | 2.32 | 2.42 | 311019.0 |
Apr 22, 2024 | 2.66 | 2.672 | 2.385 | 2.42 | 788136.0 |
Apr 19, 2024 | 2.63 | 2.76 | 2.57 | 2.72 | 597338.0 |
Apr 18, 2024 | 2.62 | 2.665 | 2.53 | 2.54 | 205583.0 |
Apr 17, 2024 | 2.61 | 2.71 | 2.564 | 2.61 | 452483.0 |
Apr 16, 2024 | 2.75 | 2.77 | 2.52 | 2.66 | 768885.0 |
Apr 15, 2024 | 2.82 | 3.04 | 2.77 | 2.80 | 980603.0 |
Apr 12, 2024 | 2.97 | 3.26 | 2.73 | 2.82 | 2.764M |
Apr 11, 2024 | 2.99 | 2.99 | 2.825 | 2.85 | 412252.0 |
Apr 10, 2024 | 2.86 | 3.015 | 2.770 | 2.96 | 616816.0 |
Apr 09, 2024 | 2.86 | 3.11 | 2.790 | 2.92 | 1.600M |
Apr 08, 2024 | 2.63 | 2.955 | 2.572 | 2.87 | 1.203M |
Apr 05, 2024 | 2.43 | 2.67 | 2.35 | 2.60 | 910059.0 |
Apr 04, 2024 | 2.55 | 2.575 | 2.36 | 2.42 | 636361.0 |
Apr 03, 2024 | 2.38 | 2.56 | 2.37 | 2.53 | 850973.0 |
Apr 02, 2024 | 2.25 | 2.465 | 2.18 | 2.38 | 1.116M |
Apr 01, 2024 | 2.27 | 2.30 | 2.17 | 2.22 | 405745.0 |
Mar 28, 2024 | 2.28 | 2.39 | 2.220 | 2.24 | 375461.0 |
Mar 27, 2024 | 2.10 | 2.26 | 2.07 | 2.26 | 591872.0 |
Mar 26, 2024 | 2.20 | 2.20 | 2.105 | 2.12 | 276048.0 |
Mar 25, 2024 | 2.16 | 2.27 | 2.12 | 2.16 | 407825.0 |
Mar 22, 2024 | 2.15 | 2.210 | 2.10 | 2.18 | 501605.0 |
Mar 21, 2024 | 2.18 | 2.24 | 2.16 | 2.18 | 199408.0 |
Mar 20, 2024 | 2.15 | 2.23 | 2.13 | 2.19 | 341465.0 |
Mar 19, 2024 | 2.16 | 2.269 | 2.13 | 2.17 | 538479.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.38
Minimum
Mar 18 2020
22.43
Maximum
May 16 2019
4.428
Average
2.87
Median
Apr 08 2022
Price Benchmarks
CSI Compressco LP (DELISTED) | 2.42 |
Delek Logistics Partners LP | 38.97 |
Profire Energy Inc | 1.87 |
Smart Sand Inc | 2.085 |
KLX Energy Services Holdings Inc | 7.12 |
Price Related Metrics
PS Ratio | 0.1269 |
Price to Free Cash Flow | 3.701 |
Earnings Yield | -41.72% |
Market Cap | 82.13M |
Operating PE Ratio | 4.228 |