Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| NINE Historical Stock Prices |
| Preferred Stock Newsletter |
| NINE Options Chain |
| NINE Message Board |
Nine Energy Service (NINE) has the following price history information. Looking back at NINE historical stock prices for the last five trading days, on April 12, 2024, NINE opened at $2.97, traded as high as $3.26 and as low as $2.73, and closed at $2.82. Trading volume was a total of 2.76M shares. On April 15, 2024, NINE opened at $2.82, traded as high as $3.04 and as low as $2.77, and closed at $2.80. Trading volume was a total of 980.60K shares. On April 16, 2024, NINE opened at $2.75, traded as high as $2.77 and as low as $2.52, and closed at $2.66. Trading volume was a total of 768.90K shares. On April 17, 2024, NINE opened at $2.61, traded as high as $2.71 and as low as $2.56, and closed at $2.61. Trading volume was a total of 452.30K shares. On April 18, 2024, NINE opened at $2.62, traded as high as $2.67 and as low as $2.53, and closed at $2.54. Trading volume was a total of 205.60K shares.
NINE Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Nine Energy Service shares, starting with a $10,000 purchase of NINE, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 01/19/2018 | |
| End date: | 04/18/2024 | |
| Start price/share: | $26.10 | |
| End price/share: | $2.54 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -90.27% | |
| Average Annual Total Return: | -31.13% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $973.29 | |
| Years: | 6.25 | |
 | |||||
| NINE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $2.97 | $3.26 | $2.73 | $2.82 | 2.76M |
| 04/15/2024 | $2.82 | $3.04 | $2.77 | $2.80 | 980.60K |
| 04/16/2024 | $2.75 | $2.77 | $2.52 | $2.66 | 768.90K |
| 04/17/2024 | $2.61 | $2.71 | $2.56 | $2.61 | 452.30K |
| 04/18/2024 | $2.62 | $2.67 | $2.53 | $2.54 | 205.60K |
|
| About Nine Energy Service |
| Nine Energy Service is a completion services provider that targets unconventional oil and gas resource development across North American basins and abroad. Co.'s main service offerings are: Cementing Services, which include blending cement and water with various solid and liquid additives to create a cement slurry; Completion Tools, which provides downhole solutions and technology used for multistage completions; Wireline Services, which include plug-and-perf completions, a multistage well completion technique for cased-hole wells; and Coiled Tubing Services, which perform wellbore intervention operations using a continuous steel pipe that is transported to the wellsite wound on a spool. |
| NINE Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $2.82 |
| 04/15/2024 | $2.80 |
| 04/16/2024 | $2.66 |
| 04/17/2024 | $2.61 |
| 04/18/2024 | $2.54 |
| Technology Historical Prices |
| NINE is categorized under the Technology sector; below are some other companies in the same sector:
NIR Historical Stock Prices Also explore: NINE shares outstanding history
|
Free NINE Email Alerts:
NINE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.