Nine Energy Service Inc. Common Stockのデータ

Nine Energy Service Inc. Common Stockの基本情報

名前 Nine Energy Service Inc. Common Stock
ティッカー NINE
国 United States
上場年 2018.0
セクター Energy

Nine Energy Service Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.7 2.83 2.9 3.63 955300.0 3.63
2021-02-12 2.95 2.84 2.85 2.89 149400.0 2.89
2021-02-11 2.92 2.75 2.92 2.85 98100.0 2.85
2021-02-10 2.94 2.82 2.9 2.88 111600.0 2.88
2021-02-09 2.93 2.8 2.83 2.86 93000.0 2.86
2021-02-08 2.95 2.84 2.95 2.91 120500.0 2.91
2021-02-05 2.92 2.8 2.92 2.89 46800.0 2.89
2021-02-04 2.86 2.75 2.8 2.85 67900.0 2.85
2021-02-03 2.8 2.56 2.6 2.77 155900.0 2.77
2021-02-02 2.78 2.58 2.71 2.58 103100.0 2.58
2021-02-01 2.75 2.45 2.58 2.69 209800.0 2.69
2021-01-29 2.84 2.58 2.65 2.59 126300.0 2.59
2021-01-28 2.81 2.67 2.8 2.69 162500.0 2.69
2021-01-27 2.85 2.65 2.78 2.78 228600.0 2.78
2021-01-26 2.87 2.71 2.76 2.8 145200.0 2.8
2021-01-25 2.87 2.7 2.83 2.79 135600.0 2.79
2021-01-22 2.82 2.69 2.74 2.79 109500.0 2.79
2021-01-21 3.02 2.75 3.01 2.77 271000.0 2.77
2021-01-20 3.04 2.8 2.99 3.0 218800.0 3.0
2021-01-19 3.14 2.85 2.96 2.93 367600.0 2.93
2021-01-15 2.97 2.74 2.94 2.95 111400.0 2.95
2021-01-14 3.0 2.84 2.93 2.92 290700.0 2.92
2021-01-13 2.9 2.74 2.86 2.82 82900.0 2.82
2021-01-12 2.94 2.7 2.7 2.79 171400.0 2.79
2021-01-11 2.75 2.57 2.7 2.69 341300.0 2.69
2021-01-08 2.84 2.65 2.78 2.7 143600.0 2.7
2021-01-07 2.94 2.73 2.92 2.73 138700.0 2.73
2021-01-06 3.03 2.81 2.84 2.88 250800.0 2.88
2021-01-05 3.0 2.69 2.7 2.84 216200.0 2.84
2021-01-04 2.86 2.58 2.76 2.74 90000.0 2.74
2020-12-31 2.85 2.69 2.73 2.72 98500.0 2.72
2020-12-30 2.91 2.68 2.91 2.73 96900.0 2.73
2020-12-29 2.93 2.72 2.85 2.92 79000.0 2.92
2020-12-28 2.95 2.75 2.9 2.85 152400.0 2.85
2020-12-24 2.91 2.72 2.91 2.81 58600.0 2.81
2020-12-23 3.12 2.81 2.94 2.84 237400.0 2.84
2020-12-22 3.07 2.73 2.75 2.9 393700.0 2.9
2020-12-21 2.79 2.5 2.59 2.77 211600.0 2.77
2020-12-18 2.83 2.68 2.75 2.75 247400.0 2.75
2020-12-17 2.83 2.47 2.52 2.78 361800.0 2.78
2020-12-16 2.61 2.37 2.41 2.55 162300.0 2.55
2020-12-15 2.58 2.24 2.58 2.37 200400.0 2.37
2020-12-14 2.55 2.37 2.51 2.44 133500.0 2.44
2020-12-11 2.67 2.28 2.62 2.43 308900.0 2.43
2020-12-10 2.88 2.41 2.43 2.57 581700.0 2.57
2020-12-09 3.12 2.31 2.85 2.38 529600.0 2.38
2020-12-08 2.9 2.61 2.61 2.81 169300.0 2.81
2020-12-07 2.73 2.34 2.42 2.67 263000.0 2.67
2020-12-04 2.64 2.44 2.46 2.46 355300.0 2.46
2020-12-03 2.46 2.33 2.42 2.45 170600.0 2.45
2020-12-02 2.43 2.15 2.16 2.34 227100.0 2.34
2020-12-01 2.38 2.2 2.2 2.26 240600.0 2.26
2020-11-30 2.58 2.19 2.57 2.2 460700.0 2.2
2020-11-27 2.75 2.54 2.68 2.54 152300.0 2.54
2020-11-25 2.61 2.06 2.6 2.55 736200.0 2.55
2020-11-24 2.75 2.39 2.52 2.64 909300.0 2.64
2020-11-23 2.25 1.65 1.68 2.2 761600.0 2.2
2020-11-20 1.67 1.57 1.67 1.63 126600.0 1.63
2020-11-19 1.72 1.52 1.69 1.65 222800.0 1.65
2020-11-18 1.85 1.66 1.72 1.67 327200.0 1.67
2020-11-17 1.75 1.58 1.68 1.62 264500.0 1.62
2020-11-16 1.67 1.57 1.61 1.65 265900.0 1.65
2020-11-13 1.67 1.5 1.62 1.54 215800.0 1.54
2020-11-12 1.6 1.45 1.5 1.59 216300.0 1.59
2020-11-11 1.83 1.46 1.49 1.54 591200.0 1.54
2020-11-10 1.52 1.4 1.41 1.47 323300.0 1.47
2020-11-09 1.45 1.19 1.26 1.44 607100.0 1.44
2020-11-06 1.15 1.08 1.11 1.14 240700.0 1.14
2020-11-05 1.18 1.07 1.1 1.13 255300.0 1.13
2020-11-04 1.19 1.11 1.19 1.14 148000.0 1.14
2020-11-03 1.18 1.12 1.14 1.14 91700.0 1.14
2020-11-02 1.14 1.06 1.11 1.1 126400.0 1.1
2020-10-30 1.13 1.05 1.05 1.07 86500.0 1.07
2020-10-29 1.11 1.05 1.06 1.07 148100.0 1.07
2020-10-28 1.11 1.05 1.08 1.09 225300.0 1.09
2020-10-27 1.17 1.05 1.1 1.13 214500.0 1.13
2020-10-26 1.17 1.1 1.15 1.11 216900.0 1.11
2020-10-23 1.2 1.15 1.17 1.18 126300.0 1.18
2020-10-22 1.2 1.08 1.12 1.17 319100.0 1.17
2020-10-21 1.18 1.12 1.12 1.13 259600.0 1.13
2020-10-20 1.23 1.15 1.17 1.15 133200.0 1.15
2020-10-19 1.34 1.12 1.28 1.15 281800.0 1.15
2020-10-16 1.35 1.25 1.34 1.27 185000.0 1.27
2020-10-15 1.48 1.28 1.32 1.34 271400.0 1.34
2020-10-14 1.36 1.29 1.31 1.35 58200.0 1.35
2020-10-13 1.33 1.28 1.32 1.29 111500.0 1.29
2020-10-12 1.5 1.25 1.5 1.32 348200.0 1.32
2020-10-09 1.44 1.3 1.36 1.41 414700.0 1.41
2020-10-08 1.4 1.17 1.19 1.29 343300.0 1.29
2020-10-07 1.23 1.15 1.16 1.18 125900.0 1.18
2020-10-06 1.25 1.13 1.2 1.16 144300.0 1.16
2020-10-05 1.23 1.13 1.18 1.17 116000.0 1.17
2020-10-02 1.2 1.06 1.07 1.16 225800.0 1.16
2020-10-01 1.19 1.1 1.13 1.12 172100.0 1.12
2020-09-30 1.26 1.1 1.23 1.13 243100.0 1.13
2020-09-29 1.47 1.17 1.29 1.2 971600.0 1.2
2020-09-28 1.38 1.16 1.16 1.29 246300.0 1.29
2020-09-25 1.36 1.1 1.35 1.16 509600.0 1.16
2020-09-24 1.38 1.17 1.26 1.36 249300.0 1.36
2020-09-23 1.32 1.21 1.24 1.22 125900.0 1.22
2020-09-22 1.35 1.26 1.29 1.27 157000.0 1.27
2020-09-21 1.53 1.27 1.53 1.28 190000.0 1.28
2020-09-18 1.6 1.33 1.39 1.5 250100.0 1.5
2020-09-17 1.76 1.38 1.59 1.41 594400.0 1.41
2020-09-16 1.52 1.16 1.2 1.51 633000.0 1.51
2020-09-15 1.18 1.09 1.12 1.17 149600.0 1.17
2020-09-14 1.11 1.06 1.06 1.11 158300.0 1.11
2020-09-11 1.14 1.05 1.07 1.11 344700.0 1.11
2020-09-10 1.11 0.99 1.1 1.0 215000.0 1.0
2020-09-09 1.19 1.1 1.16 1.11 124900.0 1.11
2020-09-08 1.21 1.12 1.21 1.16 217100.0 1.16
2020-09-04 1.27 1.12 1.12 1.25 352300.0 1.25
2020-09-03 1.25 1.12 1.15 1.14 144100.0 1.14
2020-09-02 1.27 1.17 1.27 1.23 192300.0 1.23
2020-09-01 1.35 1.25 1.33 1.29 202800.0 1.29
2020-08-31 1.39 1.35 1.39 1.37 111400.0 1.37
2020-08-28 1.46 1.39 1.39 1.42 104900.0 1.42
2020-08-27 1.55 1.39 1.55 1.4 95500.0 1.4
2020-08-26 1.52 1.45 1.45 1.46 111300.0 1.46
2020-08-25 1.56 1.47 1.56 1.48 122500.0 1.48
2020-08-24 1.56 1.46 1.49 1.49 149100.0 1.49
2020-08-21 1.57 1.38 1.55 1.52 209800.0 1.52
2020-08-20 1.66 1.49 1.59 1.58 253900.0 1.58
2020-08-19 1.66 1.56 1.62 1.59 137500.0 1.59
2020-08-18 1.72 1.62 1.67 1.65 110000.0 1.65
2020-08-17 1.71 1.65 1.71 1.67 97800.0 1.67
2020-08-14 1.74 1.65 1.69 1.7 125400.0 1.7
2020-08-13 1.77 1.69 1.75 1.7 109700.0 1.7
2020-08-12 1.81 1.7 1.81 1.75 233200.0 1.75
2020-08-11 1.84 1.66 1.8 1.7 249000.0 1.7
2020-08-10 1.86 1.76 1.76 1.79 251700.0 1.79
2020-08-07 1.82 1.73 1.79 1.75 168600.0 1.75
2020-08-06 2.11 1.77 2.06 1.79 435900.0 1.79
2020-08-05 2.15 2.0 2.0 2.06 213300.0 2.06
2020-08-04 2.12 1.9 1.9 1.95 247700.0 1.95
2020-08-03 1.98 1.83 1.9 1.94 112500.0 1.94
2020-07-31 1.9 1.84 1.85 1.86 97700.0 1.86
2020-07-30 2.0 1.84 2.0 1.9 125800.0 1.9
2020-07-29 2.05 1.88 1.88 1.99 114800.0 1.99
2020-07-28 1.94 1.86 1.86 1.91 129100.0 1.91
2020-07-27 1.97 1.84 1.91 1.84 121100.0 1.84
2020-07-24 2.08 1.91 2.0 1.95 172300.0 1.95
2020-07-23 2.08 1.94 1.94 2.0 287500.0 2.0
2020-07-22 2.16 1.97 2.16 1.99 280200.0 1.99
2020-07-21 2.09 1.85 1.87 2.04 432900.0 2.04
2020-07-20 2.02 1.78 1.93 1.8 210000.0 1.8
2020-07-17 2.28 1.96 2.18 2.0 379500.0 2.0
2020-07-16 2.23 1.9 2.04 2.22 398400.0 2.22
2020-07-15 1.99 1.6 1.61 1.99 447400.0 1.99
2020-07-14 1.61 1.48 1.5 1.59 263300.0 1.59
2020-07-13 1.67 1.46 1.6 1.53 528400.0 1.53
2020-07-10 1.65 1.55 1.64 1.59 225200.0 1.59
2020-07-09 1.87 1.6 1.8 1.61 367100.0 1.61
2020-07-08 1.94 1.8 1.88 1.82 122300.0 1.82
2020-07-07 1.97 1.84 1.86 1.9 121200.0 1.9
2020-07-06 2.03 1.86 1.97 1.93 182600.0 1.93
2020-07-02 2.01 1.79 1.88 1.96 194800.0 1.96
2020-07-01 2.06 1.78 1.94 1.86 284700.0 1.86
2020-06-30 2.02 1.92 2.0 1.95 107300.0 1.95
2020-06-29 2.07 1.85 1.94 2.01 183600.0 2.01
2020-06-26 2.05 1.85 2.05 1.95 1841400.0 1.95
2020-06-25 2.09 1.8 2.08 2.07 506000.0 2.07
2020-06-24 2.23 2.0 2.23 2.01 307800.0 2.01
2020-06-23 2.37 2.19 2.19 2.34 257500.0 2.34
2020-06-22 2.44 2.0 2.42 2.17 412600.0 2.17
2020-06-19 2.54 2.3 2.5 2.35 397300.0 2.35
2020-06-18 2.66 2.32 2.63 2.4 280100.0 2.4
2020-06-17 2.81 2.51 2.75 2.51 399900.0 2.51
2020-06-16 3.28 2.76 3.16 2.78 409000.0 2.78
2020-06-15 2.98 2.61 2.75 2.92 387300.0 2.92
2020-06-12 3.53 2.75 2.98 2.91 593600.0 2.91
2020-06-11 3.36 2.65 2.84 2.71 510000.0 2.71
2020-06-10 3.82 2.5 3.7 3.15 860600.0 3.15
2020-06-09 4.14 3.67 3.93 3.91 814200.0 3.91
2020-06-08 6.59 3.0 3.04 3.82 4315400.0 3.82
2020-06-05 2.8 2.31 2.43 2.62 699500.0 2.62
2020-06-04 2.29 1.95 2.0 2.26 410100.0 2.26
2020-06-03 2.06 1.9 1.96 2.0 295300.0 2.0
2020-06-02 2.11 1.82 2.1 1.89 346200.0 1.89
2020-06-01 2.13 2.02 2.04 2.02 228600.0 2.02
2020-05-29 2.3 1.88 2.3 2.03 432000.0 2.03
2020-05-28 2.48 2.0 2.05 2.25 518600.0 2.25
2020-05-27 1.98 1.74 1.8 1.96 313800.0 1.96
2020-05-26 1.78 1.67 1.7 1.76 245500.0 1.76
2020-05-22 1.75 1.61 1.75 1.65 241700.0 1.65
2020-05-21 1.84 1.71 1.75 1.75 134400.0 1.75
2020-05-20 1.78 1.67 1.67 1.78 262200.0 1.78
2020-05-19 1.8 1.6 1.75 1.63 225200.0 1.63
2020-05-18 1.89 1.59 1.72 1.82 419600.0 1.82
2020-05-15 1.79 1.61 1.64 1.71 273300.0 1.71
2020-05-14 1.94 1.45 1.65 1.69 490600.0 1.69
2020-05-13 2.22 1.65 2.22 1.7 719900.0 1.7
2020-05-12 3.0 1.79 1.79 2.03 2882300.0 2.03
2020-05-11 1.78 1.33 1.44 1.63 596700.0 1.63
2020-05-08 1.45 1.18 1.24 1.41 403200.0 1.41
2020-05-07 1.3 1.03 1.08 1.3 580000.0 1.3
2020-05-06 1.18 1.01 1.12 1.07 269600.0 1.07
2020-05-05 1.33 1.1 1.27 1.12 429600.0 1.12
2020-05-04 1.28 1.1 1.17 1.16 278100.0 1.16
2020-05-01 1.46 1.05 1.46 1.21 821200.0 1.21
2020-04-30 1.49 0.96 1.04 1.45 2087600.0 1.45
2020-04-29 1.0 0.9 0.94 0.95 615800.0 0.95
2020-04-28 0.96 0.85 0.95 0.88 231300.0 0.88
2020-04-27 0.94 0.88 0.93 0.92 317800.0 0.92
2020-04-24 0.94 0.85 0.92 0.88 270800.0 0.88
2020-04-23 0.91 0.84 0.88 0.88 208400.0 0.88
2020-04-22 0.88 0.79 0.79 0.84 157800.0 0.84
2020-04-21 0.86 0.75 0.86 0.75 163400.0 0.75
2020-04-20 0.9 0.8 0.82 0.82 184400.0 0.82
2020-04-17 0.9 0.79 0.82 0.9 194300.0 0.9
2020-04-16 0.95 0.76 0.9 0.81 218100.0 0.81
2020-04-15 0.92 0.8 0.87 0.85 335800.0 0.85
2020-04-14 0.95 0.83 0.91 0.85 194400.0 0.85
2020-04-13 0.99 0.85 0.99 0.86 258600.0 0.86
2020-04-09 1.11 0.9 0.99 0.9 491000.0 0.9
2020-04-08 0.94 0.85 0.94 0.9 247600.0 0.9
2020-04-07 0.95 0.86 0.86 0.9 397700.0 0.9
2020-04-06 0.85 0.78 0.81 0.85 297600.0 0.85
2020-04-03 0.88 0.78 0.85 0.78 194700.0 0.78
2020-04-02 0.95 0.74 0.79 0.77 411900.0 0.77
2020-04-01 0.86 0.73 0.86 0.75 128200.0 0.75
2020-03-31 0.83 0.76 0.8 0.81 182400.0 0.81
2020-03-30 0.85 0.74 0.82 0.75 284700.0 0.75
2020-03-27 0.9 0.69 0.89 0.7 591300.0 0.7
2020-03-26 1.02 0.94 1.02 0.96 207100.0 0.96
2020-03-25 1.15 0.95 1.08 1.07 426000.0 1.07
2020-03-24 1.06 0.82 0.82 1.06 344900.0 1.06
2020-03-23 0.94 0.73 0.9 0.78 279400.0 0.78
2020-03-20 0.97 0.79 0.84 0.91 920400.0 0.91
2020-03-19 0.9 0.5 0.56 0.78 1474500.0 0.78
2020-03-18 0.85 0.38 0.85 0.38 493700.0 0.38
2020-03-17 0.95 0.84 0.92 0.9 258100.0 0.9
2020-03-16 1.0 0.88 1.0 0.91 344400.0 0.91
2020-03-13 1.1 0.9 1.07 0.95 487300.0 0.95
2020-03-12 1.08 0.95 1.0 1.08 377100.0 1.08
2020-03-11 1.13 0.83 1.05 1.07 1204800.0 1.07
2020-03-10 1.62 1.01 1.6 1.1 573200.0 1.1
2020-03-09 1.61 1.09 1.58 1.36 733000.0 1.36
2020-03-06 2.97 2.15 2.86 2.16 453100.0 2.16
2020-03-05 3.45 3.02 3.45 3.05 218800.0 3.05
2020-03-04 3.75 2.84 3.23 3.44 431200.0 3.44
2020-03-03 3.68 2.88 3.68 3.11 388500.0 3.11
2020-03-02 4.08 3.3 4.08 3.55 228300.0 3.55
2020-02-28 4.27 3.88 4.15 4.06 270600.0 4.06
2020-02-27 4.37 3.79 3.99 4.29 245200.0 4.29
2020-02-26 4.59 4.11 4.45 4.14 122800.0 4.14
2020-02-25 5.07 4.47 4.99 4.5 90900.0 4.5
2020-02-24 5.27 4.96 5.21 5.02 135900.0 5.02
2020-02-21 5.82 5.34 5.82 5.42 163800.0 5.42
2020-02-20 5.95 5.61 5.84 5.81 183700.0 5.81
2020-02-19 5.93 5.64 5.71 5.74 237600.0 5.74
2020-02-18 5.72 5.4 5.43 5.62 192000.0 5.62