Nine Energy Service Inc (NINE)
1.45
+0.19
(+15.08%)
USD |
NYSE |
Nov 22, 16:00
1.58
+0.13
(+8.97%)
Pre-Market: 20:00
Nine Energy Service Price: 1.45 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 1.26 | 1.54 | 1.24 | 1.45 | 2.001M |
| Nov 21, 2024 | 1.22 | 1.28 | 1.17 | 1.26 | 1.595M |
| Nov 20, 2024 | 1.22 | 1.270 | 1.15 | 1.18 | 1.217M |
| Nov 19, 2024 | 1.14 | 1.24 | 1.12 | 1.18 | 1.490M |
| Nov 18, 2024 | 1.17 | 1.23 | 1.10 | 1.15 | 895677.0 |
| Nov 15, 2024 | 1.24 | 1.255 | 1.14 | 1.15 | 672090.0 |
| Nov 14, 2024 | 1.26 | 1.288 | 1.21 | 1.24 | 971647.0 |
| Nov 13, 2024 | 1.15 | 1.28 | 1.15 | 1.24 | 1.127M |
| Nov 12, 2024 | 1.35 | 1.46 | 1.17 | 1.18 | 1.653M |
| Nov 11, 2024 | 1.45 | 1.45 | 1.32 | 1.38 | 1.189M |
| Nov 08, 2024 | 1.39 | 1.50 | 1.35 | 1.44 | 1.405M |
| Nov 07, 2024 | 1.34 | 1.59 | 1.025 | 1.30 | 4.655M |
| Nov 06, 2024 | 1.02 | 1.31 | 1.01 | 1.26 | 3.524M |
| Nov 05, 2024 | 0.9425 | 1.008 | 0.9425 | 0.98 | 410988.0 |
| Nov 04, 2024 | 1.04 | 1.06 | 0.9802 | 1.02 | 517821.0 |
| Nov 01, 2024 | 1.01 | 1.08 | 1.000 | 1.02 | 692117.0 |
| Oct 31, 2024 | 1.01 | 1.01 | 0.875 | 0.9601 | 935619.0 |
| Oct 30, 2024 | 0.87 | 1.065 | 0.85 | 0.9956 | 1.651M |
| Oct 29, 2024 | 0.8546 | 0.87 | 0.8197 | 0.8197 | 291567.0 |
| Oct 28, 2024 | 0.89 | 0.90 | 0.7511 | 0.8548 | 1.192M |
| Oct 25, 2024 | 1.01 | 1.01 | 0.9101 | 0.932 | 1.198M |
| Oct 24, 2024 | 1.02 | 1.07 | 1.00 | 1.02 | 460935.0 |
| Oct 23, 2024 | 1.02 | 1.06 | 1.02 | 1.03 | 136631.0 |
| Oct 22, 2024 | 1.05 | 1.06 | 1.03 | 1.04 | 303212.0 |
| Oct 21, 2024 | 1.05 | 1.06 | 1.02 | 1.04 | 208465.0 |
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
16.35
Maximum
Jan 13 2023
3.230
Average
2.49
Median
Jun 07 2021
Price Benchmarks
| Core Laboratories Inc | 21.28 |
| Smart Sand Inc | 2.42 |
| Archrock Inc | 25.86 |
| MPLX LP | 49.50 |
| Diversified Energy Co PLC | 15.85 |
Price Related Metrics
| PS Ratio | 0.0927 |
| PEG Ratio | -0.0065 |
| Price to Free Cash Flow | 20.77 |
| Earnings Yield | -82.76% |
| Market Cap | 61.43M |
| PEGY Ratio | -0.0065 |
| Operating PE Ratio | 5.718 |