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
6th Feb 2026 (Fri) 0.613 0.613 0.5863 0.5863 0
5th Feb 2026 (Thu) 0.613 0.613 0.5863 0.5863 0
4th Feb 2026 (Wed) 0.613 0.613 0.5863 0.5863 0
3rd Feb 2026 (Tue) 0.613 0.613 0.5863 0.5863 0
2nd Feb 2026 (Mon) 0.613 0.613 0.5863 0.5863 422,501
30th Jan 2026 (Fri) 0.613 0.6199 0.5322 0.5863 318,807
29th Jan 2026 (Thu) 0.6031 0.68 0.5528 0.64 408,967
28th Jan 2026 (Wed) 0.605 0.6052 0.5362 0.6299 170,195
27th Jan 2026 (Tue) 0.5299 0.6736 0.52 0.6299 577,808
26th Jan 2026 (Mon) 0.515 0.536 0.495 0.5256 105,412
23rd Jan 2026 (Fri) 0.4705 0.55 0.4702 0.5051 215,235
22nd Jan 2026 (Thu) 0.458 0.4756 0.433 0.458 65,122
21st Jan 2026 (Wed) 0.4455 0.50 0.4303 0.4567 107,510
20th Jan 2026 (Tue) 0.4693 0.48 0.4329 0.437 103,964
19th Jan 2026 (Mon) 0.5038 0.5061 0.47 0.47 64,095
16th Jan 2026 (Fri) 0.5038 0.5061 0.47 0.47 64,095
15th Jan 2026 (Thu) 0.485 0.535 0.4643 0.5018 120,137
14th Jan 2026 (Wed) 0.49 0.6698 0.49 0.55 434,331
13th Jan 2026 (Tue) 0.4264 0.5072 0.4101 0.4153 217,272
12th Jan 2026 (Mon) 0.4233 0.43 0.4002 0.4153 51,757
9th Jan 2026 (Fri) 0.4488 0.4488 0.406 0.412 25,912
8th Jan 2026 (Thu) 0.3979 0.445 0.3906 0.4422 89,556
7th Jan 2026 (Wed) 0.425 0.425 0.3634 0.3971 79,095
6th Jan 2026 (Tue) 0.4251 0.4587 0.404 0.4176 243,319
5th Jan 2026 (Mon) 0.385 0.4561 0.3763 0.41 838,304
2nd Jan 2026 (Fri) 0.342 0.3697 0.3321 0.354 58,642
1st Jan 2026 (Thu) 0.3334 0.3587 0.3334 0.3457 191,830
31st Dec 2025 (Wed) 0.3334 0.3587 0.3334 0.3457 191,830
30th Dec 2025 (Tue) 0.34 0.34 0.3257 0.342 44,436
29th Dec 2025 (Mon) 0.328 0.3461 0.32 0.339 270,903
26th Dec 2025 (Fri) 0.3479 0.3489 0.31 0.3323 100,199
25th Dec 2025 (Thu) 0.353 0.354 0.335 0.3588 50,893
24th Dec 2025 (Wed) 0.353 0.354 0.335 0.3588 50,893
23rd Dec 2025 (Tue) 0.363 0.372 0.3418 0.365 97,957
22nd Dec 2025 (Mon) 0.3498 0.3725 0.3477 0.3773 172,011
19th Dec 2025 (Fri) 0.3398 0.3546 0.3319 0.34 115,507
18th Dec 2025 (Thu) 0.3718 0.3718 0.33 0.3375 436,864
17th Dec 2025 (Wed) 0.3272 0.3749 0.3272 0.367 186,453
16th Dec 2025 (Tue) 0.3251 0.3318 0.29 0.3167 154,631
15th Dec 2025 (Mon) 0.355 0.355 0.3089 0.322 177,577
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
FTSE 100 Latest
Value10,369.75
Change60.53