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
12th Dec 2025 (Fri) 0.39 0.3916 0.345 0.345 303,520
11th Dec 2025 (Thu) 0.4209 0.4264 0.3777 0.3798 205,747
10th Dec 2025 (Wed) 0.43 0.4363 0.4126 0.407 20,673
9th Dec 2025 (Tue) 0.46 0.4632 0.4366 0.4382 37,397
8th Dec 2025 (Mon) 0.4805 0.4805 0.4371 0.4323 36,258
5th Dec 2025 (Fri) 0.475 0.5051 0.469 0.485 102,250
4th Dec 2025 (Thu) 0.4584 0.466 0.4564 0.46 39,721
3rd Dec 2025 (Wed) 0.443 0.4499 0.425 0.4402 26,420
2nd Dec 2025 (Tue) 0.4363 0.4598 0.4226 0.4409 14,667
1st Dec 2025 (Mon) 0.4589 0.4699 0.44 0.4423 23,259
28th Nov 2025 (Fri) 0.4505 0.4661 0.45 0.4625 7,039
27th Nov 2025 (Thu) 0.434 0.4644 0.434 0.4485 46,162
26th Nov 2025 (Wed) 0.434 0.4644 0.434 0.4485 50,374
25th Nov 2025 (Tue) 0.414 0.4317 0.4083 0.4284 11,812
24th Nov 2025 (Mon) 0.4099 0.4199 0.40 0.4083 36,198
21st Nov 2025 (Fri) 0.3807 0.405 0.3706 0.3968 63,863
20th Nov 2025 (Thu) 0.4139 0.414 0.4139 0.405 4,243
19th Nov 2025 (Wed) 0.425 0.425 0.402 0.405 69,233
18th Nov 2025 (Tue) 0.4167 0.4338 0.4133 0.4276 55,741
17th Nov 2025 (Mon) 0.45 0.465 0.43 0.4227 25,688
14th Nov 2025 (Fri) 0.4107 0.452 0.4107 0.45 46,114
13th Nov 2025 (Thu) 0.4602 0.4615 0.4203 0.4251 152,938
12th Nov 2025 (Wed) 0.49 0.4907 0.459 0.4669 286,055
11th Nov 2025 (Tue) 0.4928 0.52 0.4879 0.508 62,245
10th Nov 2025 (Mon) 0.50 0.5127 0.45 0.5005 126,602
7th Nov 2025 (Fri) 0.5021 0.5045 0.469 0.5001 100,873
6th Nov 2025 (Thu) 0.5499 0.555 0.4917 0.5001 319,095
5th Nov 2025 (Wed) 0.501 0.62 0.4826 0.61 548,389
4th Nov 2025 (Tue) 0.56 0.56 0.546 0.546 0
3rd Nov 2025 (Mon) 0.56 0.5742 0.5307 0.546 126,284
31st Oct 2025 (Fri) 0.6361 0.6361 0.55 0.5567 147,860
30th Oct 2025 (Thu) 0.70 0.7521 0.6944 0.70 224,630
29th Oct 2025 (Wed) 0.6918 0.7611 0.6843 0.717 49,208
28th Oct 2025 (Tue) 0.7345 0.7776 0.7004 0.7123 66,678
27th Oct 2025 (Mon) 0.6732 0.7401 0.6207 0.734 223,086
24th Oct 2025 (Fri) 0.7012 0.7298 0.6593 0.671 192,966
23rd Oct 2025 (Thu) 0.6192 0.8645 0.6191 0.7012 968,541
22nd Oct 2025 (Wed) 0.56 0.5858 0.538 0.5779 74,878
21st Oct 2025 (Tue) 0.57 0.6004 0.5601 0.5669 59,076
20th Oct 2025 (Mon) 0.572 0.5935 0.5684 0.5769 35,082
17th Oct 2025 (Fri) 0.562 0.562 0.54 0.55 64,780
16th Oct 2025 (Thu) 0.5941 0.5942 0.5352 0.5467 54,327
15th Oct 2025 (Wed) 0.6302 0.6302 0.5823 0.5846 39,152
14th Oct 2025 (Tue) 0.5879 0.637 0.58 0.6237 65,556
13th Oct 2025 (Mon) 0.5816 0.5944 0.5723 0.5898 88,466
FTSE 100 Latest
Value9,649.03
Change-54.13