Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nine Energy Ser (NINE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.8018 0.8167 0.78 0.7828 52,866
17th Jul 2025 (Thu) 0.81 0.827 0.79 0.8295 61,618
16th Jul 2025 (Wed) 0.81 0.8134 0.7923 0.7979 29,503
15th Jul 2025 (Tue) 0.8518 0.8518 0.7773 0.7953 35,474
14th Jul 2025 (Mon) 0.8975 0.8975 0.8549 0.8656 43,318
11th Jul 2025 (Fri) 0.9098 0.9398 0.87 0.8905 112,348
10th Jul 2025 (Thu) 0.891 0.92 0.851 0.8902 55,357
9th Jul 2025 (Wed) 0.9367 1.05 0.8601 0.8788 191,241
8th Jul 2025 (Tue) 0.8112 0.98 0.79 0.9213 264,252
7th Jul 2025 (Mon) 0.8235 0.83 0.7508 0.8301 117,070
4th Jul 2025 (Fri) 0.8556 0.87 0.8192 0.8424 60,872
3rd Jul 2025 (Thu) 0.8556 0.87 0.8192 0.8424 60,872
2nd Jul 2025 (Wed) 0.7814 0.87 0.7814 0.866 59,678
1st Jul 2025 (Tue) 0.7519 0.8099 0.731 0.7946 60,256
30th Jun 2025 (Mon) 0.7001 0.8034 0.7001 0.7711 134,111
27th Jun 2025 (Fri) 0.76 0.7616 0.6959 0.7001 175,581
26th Jun 2025 (Thu) 0.8399 0.85 0.7442 0.764 137,057
25th Jun 2025 (Wed) 0.7783 0.8762 0.7275 0.8201 287,179
24th Jun 2025 (Tue) 0.89 0.9097 0.77 0.7805 517,545
23rd Jun 2025 (Mon) 1.30 1.55 1.10 1.17 2,877,148
20th Jun 2025 (Fri) 1.075 1.165 0.9835 1.03 733,489
19th Jun 2025 (Thu) 0.78 1.15 0.78 1.14 1,477,211
18th Jun 2025 (Wed) 0.78 1.15 0.78 1.14 1,477,211
17th Jun 2025 (Tue) 0.668 0.835 0.655 0.7641 766,089
16th Jun 2025 (Mon) 0.7778 0.795 0.6219 0.6301 3,603,554
13th Jun 2025 (Fri) 0.8292 0.92 0.7052 0.7342 4,345,078
12th Jun 2025 (Thu) 0.57 0.625 0.5489 0.5892 81,011
11th Jun 2025 (Wed) 0.56 0.57 0.5271 0.5651 48,646
10th Jun 2025 (Tue) 0.5546 0.6101 0.5492 0.5761 76,358
9th Jun 2025 (Mon) 0.514 0.5668 0.514 0.5382 115,326
6th Jun 2025 (Fri) 0.50 0.5212 0.4935 0.5174 25,139
5th Jun 2025 (Thu) 0.4878 0.4931 0.479 0.484 31,170
4th Jun 2025 (Wed) 0.5395 0.5395 0.4847 0.4878 43,731
3rd Jun 2025 (Tue) 0.46 0.57 0.46 0.5141 120,300
2nd Jun 2025 (Mon) 0.485 0.485 0.44 0.4479 55,525
30th May 2025 (Fri) 0.5021 0.5074 0.4714 0.475 43,966
29th May 2025 (Thu) 0.5347 0.5407 0.5054 0.5132 32,949
28th May 2025 (Wed) 0.5317 0.55 0.5253 0.5272 28,213
27th May 2025 (Tue) 0.5198 0.5212 0.5159 0.5212 40,536
26th May 2025 (Mon) 0.5208 0.5208 0.5208 0.5208 0
24th May 2025 (Sat) 0.5125 0.5268 0.512 0.5208 52,208
23rd May 2025 (Fri) 0.5125 0.5268 0.512 0.5241 52,208
22nd May 2025 (Thu) 0.523 0.5433 0.5103 0.5433 48,701
21st May 2025 (Wed) 0.578 0.578 0.5056 0.5103 117,700
20th May 2025 (Tue) 0.5626 0.5805 0.56 0.5635 30,253
FTSE 100 Latest
Value8,992.12
Change19.48