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
19th Sep 2025 (Fri) 0.663 0.663 0.64 0.645 37,406
18th Sep 2025 (Thu) 0.6751 0.6834 0.6539 0.6599 32,749
17th Sep 2025 (Wed) 0.7071 0.71 0.6764 0.6857 24,685
16th Sep 2025 (Tue) 0.71 0.717 0.6953 0.7148 17,194
15th Sep 2025 (Mon) 0.7032 0.738 0.7001 0.7133 70,443
12th Sep 2025 (Fri) 0.70 0.71 0.6849 0.7035 28,816
11th Sep 2025 (Thu) 0.685 0.7125 0.685 0.7055 11,865
10th Sep 2025 (Wed) 0.6996 0.7098 0.6802 0.7048 18,907
9th Sep 2025 (Tue) 0.6609 0.6969 0.6508 0.69 18,287
8th Sep 2025 (Mon) 0.6736 0.6749 0.6448 0.6566 7,443
5th Sep 2025 (Fri) 0.6733 0.6733 0.645 0.6567 7,947
4th Sep 2025 (Thu) 0.66 0.66 0.6378 0.6579 26,650
3rd Sep 2025 (Wed) 0.6748 0.6856 0.6426 0.6581 19,722
2nd Sep 2025 (Tue) 0.6701 0.68 0.6543 0.6742 20,655
1st Sep 2025 (Mon) 0.70 0.70 0.673 0.6866 28,957
29th Aug 2025 (Fri) 0.70 0.70 0.673 0.6866 28,957
28th Aug 2025 (Thu) 0.6377 0.69 0.6377 0.689 77,053
27th Aug 2025 (Wed) 0.6298 0.6465 0.6292 0.6324 23,918
26th Aug 2025 (Tue) 0.5924 0.6438 0.5922 0.6297 65,047
25th Aug 2025 (Mon) 0.59 0.5994 0.576 0.5861 64,807
22nd Aug 2025 (Fri) 0.56 0.5952 0.5417 0.5666 229,835
21st Aug 2025 (Thu) 0.58 0.5805 0.5392 0.5576 120,384
20th Aug 2025 (Wed) 0.6142 0.6142 0.5528 0.5836 50,079
19th Aug 2025 (Tue) 0.66 0.6622 0.5545 0.5793 104,227
18th Aug 2025 (Mon) 0.6442 0.67 0.6408 0.6613 11,416
15th Aug 2025 (Fri) 0.614 0.6583 0.60 0.6454 38,764
14th Aug 2025 (Thu) 0.6201 0.63 0.6005 0.6155 14,674
13th Aug 2025 (Wed) 0.6193 0.6376 0.6153 0.6302 15,786
12th Aug 2025 (Tue) 0.60 0.64 0.60 0.6244 26,836
11th Aug 2025 (Mon) 0.6497 0.6497 0.5922 0.61 58,131
8th Aug 2025 (Fri) 0.66 0.6681 0.62 0.63 131,136
7th Aug 2025 (Thu) 0.66 0.7006 0.66 0.6717 15,038
6th Aug 2025 (Wed) 0.7168 0.7207 0.6839 0.681 64,742
5th Aug 2025 (Tue) 0.724 0.7275 0.6974 0.7123 50,715
4th Aug 2025 (Mon) 0.7095 0.7227 0.6826 0.7283 39,187
1st Aug 2025 (Fri) 0.742 0.742 0.70 0.7156 46,905
31st Jul 2025 (Thu) 0.77 0.774 0.75 0.7579 25,412
30th Jul 2025 (Wed) 0.792 0.792 0.76 0.77 30,778
29th Jul 2025 (Tue) 0.77 0.818 0.75 0.8058 33,849
28th Jul 2025 (Mon) 0.79 0.8107 0.774 0.7942 52,103
25th Jul 2025 (Fri) 0.806 0.806 0.7611 0.774 29,619
24th Jul 2025 (Thu) 0.8068 0.8131 0.7871 0.7954 24,740
23rd Jul 2025 (Wed) 0.7625 0.83 0.7625 0.8068 48,124
22nd Jul 2025 (Tue) 0.76 0.77 0.74 0.7729 51,198
FTSE 100 Latest
Value9,216.67
Change-11.44