Nine Energy Service Price

Nine Energy Service Inc (NINE)

2.81

-0.14 (-4.75%) USD | NYSE | Aug 16, 13:05

Price Chart

Historical Price Data

View and export this data back to 2018. Upgrade now.

Date	Open	High	Low	Close	Volume
Aug 15, 2022	2.88	3.06	2.87	2.95	328242.0
Aug 12, 2022	3.06	3.12	2.88	3.08	489940.0
Aug 11, 2022	2.99	3.30	2.99	3.12	729814.0
Aug 10, 2022	2.81	2.955	2.724	2.88	284391.0
Aug 09, 2022	2.76	2.88	2.71	2.82	527655.0
Aug 08, 2022	2.58	2.80	2.508	2.74	633644.0
Aug 05, 2022	2.46	2.63	2.41	2.58	316770.0
Aug 04, 2022	2.78	2.79	2.22	2.55	1.346M
Aug 03, 2022	2.70	2.80	2.59	2.73	717445.0
Aug 02, 2022	2.78	2.80	2.60	2.63	391336.0
Aug 01, 2022	2.62	2.78	2.56	2.75	347783.0
Jul 29, 2022	2.60	2.83	2.568	2.74	486897.0
Jul 28, 2022	2.79	2.79	2.42	2.56	555225.0
Jul 27, 2022	2.68	2.78	2.61	2.70	351603.0
Jul 26, 2022	2.55	2.67	2.45	2.67	435545.0
Jul 25, 2022	2.31	2.51	2.22	2.51	411940.0
Jul 22, 2022	2.45	2.465	2.20	2.22	240982.0
Jul 21, 2022	2.34	2.43	2.24	2.43	248490.0
Jul 20, 2022	2.49	2.52	2.388	2.44	251098.0
Jul 19, 2022	2.43	2.61	2.35	2.49	453803.0
Jul 18, 2022	2.36	2.442	2.30	2.33	310500.0
Jul 15, 2022	2.21	2.265	2.11	2.25	222429.0
Jul 14, 2022	2.28	2.28	2.03	2.17	372768.0
Jul 13, 2022	2.25	2.41	2.25	2.28	134022.0
Jul 12, 2022	2.45	2.49	2.27	2.31	365975.0

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).

Read full definition.

Price Range, Past 5 Years

0.38

Minimum

Mar 18 2020

39.06

Maximum

Oct 17 2018

10.75

Average

3.275

Median

Price Benchmarks

Enservco Corp	1.46
NexTier Oilfield Solutions Inc	8.65
US Energy Corp	3.62
Vivakor Inc	1.41
Mesa Royalty Trust	12.80

Price Related Metrics

PS Ratio	0.1877
Earnings Yield	-46.62%
Market Cap	93.73M