Stockscreener 앱 받기
0.7885
11.75%
-0.105
시간 외 거래:
.79
0.0015
+0.19%
Nine Energy Service Inc 주식 (NINE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.9021 | $0.7824 | $0.1197 | 777,933.0 | -11.75% |
| 2025-05-02 | $0.9078 | $0.86 | $0.0478 | 513,780.0 | +4.87% |
| 2025-05-01 | $0.8595 | $0.80 | $0.0595 | 432,549.0 | +2.58% |
| 2025-04-30 | $0.86 | $0.80 | $0.06 | 365,296.0 | +0.18% |
| 2025-04-29 | $0.8407 | $0.8064 | $0.0343 | 170,735.0 | +0.16% |
| 2025-04-28 | $0.8885 | $0.82 | $0.0685 | 370,512.0 | +0.94% |
| 2025-04-25 | $0.8451 | $0.8012 | $0.0439 | 379,216.0 | +2.51% |
| 2025-04-24 | $0.83 | $0.77 | $0.06 | 446,901.0 | +3.65% |
| 2025-04-23 | $0.80 | $0.7457 | $0.0543 | 377,077.0 | +2.25% |
| 2025-04-22 | $0.7844 | $0.7328 | $0.0516 | 334,784.0 | +0.19% |
| 2025-04-21 | $0.82 | $0.7411 | $0.0789 | 395,647.0 | -4.85% |
| 2025-04-17 | $0.847 | $0.74 | $0.107 | 594,961.0 | +9.23% |
| 2025-04-16 | $0.7458 | $0.70 | $0.0458 | 521,875.0 | -0.30% |
| 2025-04-15 | $0.8053 | $0.722 | $0.0833 | 624,028.0 | -6.30% |
| 2025-04-14 | $0.8529 | $0.762 | $0.0909 | 967,923.0 | -4.20% |
| 2025-04-11 | $0.8625 | $0.8031 | $0.0594 | 722,934.0 | -1.52% |
| 2025-04-10 | $0.92 | $0.8031 | $0.1169 | 700,785.0 | -11.34% |
| 2025-04-09 | $0.9899 | $0.8221 | $0.1678 | 2,380,441.0 | +2.93% |
| 2025-04-08 | $0.9664 | $0.90 | $0.0664 | 256,951.0 | -2.03% |
| 2025-04-07 | $1.02 | $0.8526 | $0.1674 | 864,049.0 | -4.17% |
Nine Energy Service Inc 주식 (NINE) 연도별 가격 이력
이 심층 분석에서는 Nine Energy Service Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NINE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nine Energy Service Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nine Energy Service Inc 주식 (NINE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.9078 | $0.7824 | $0.1254 | 2,502,195.0 | -5.07% |
| 2025-04 | $1.20 | $0.70 | $0.495 | 13,766,387.0 | -26.50% |
| 2025-03 | $1.35 | $0.98 | $0.37 | 12,683,136.0 | +3.67% |
| 2025-02 | $1.30 | $1.06 | $0.2385 | 15,984,384.0 | -6.03% |
| 2025-01 | $1.78 | $1.11 | $0.67 | 64,968,338.0 | +3.57% |
Nine Energy Service Inc 주식 (NINE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.85 | $0.88 | $0.97 | 19,381,771.0 | -43.43% |
| 2024-11 | $1.87 | $0.9425 | $0.9275 | 29,492,972.0 | +82.27% |
| 2024-10 | $1.41 | $0.7511 | $0.6589 | 16,828,285.0 | -15.04% |
| 2024-09 | $1.29 | $1.04 | $0.25 | 5,774,060.0 | -6.61% |
| 2024-08 | $1.93 | $1.15 | $0.776 | 11,495,213.0 | -35.98% |
| 2024-07 | $2.02 | $1.50 | $0.52 | 8,881,610.0 | +12.50% |
| 2024-06 | $1.87 | $1.37 | $0.50 | 15,105,325.0 | -0.59% |
| 2024-05 | $2.30 | $1.59 | $0.71 | 15,176,792.0 | -21.76% |
| 2024-04 | $3.26 | $2.15 | $1.10 | 16,093,099.0 | -3.57% |
| 2024-03 | $2.40 | $1.97 | $0.43 | 11,117,190.0 | +3.23% |
| 2024-02 | $2.56 | $1.97 | $0.5898 | 9,664,874.0 | -9.96% |
| 2024-01 | $3.02 | $2.22 | $0.80 | 17,842,964.0 | -10.07% |
Nine Energy Service Inc 주식 (NINE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.05 | $1.98 | $1.07 | 16,797,520.0 | +21.82% |
| 2023-11 | $3.71 | $1.78 | $1.92 | 24,278,705.0 | -37.50% |
| 2023-10 | $4.48 | $3.24 | $1.24 | 15,969,788.0 | -14.56% |
| 2023-09 | $4.92 | $3.83 | $1.08 | 13,791,924.0 | -10.43% |
| 2023-08 | $5.58 | $3.79 | $1.79 | 24,507,267.0 | -8.55% |
| 2023-07 | $5.39 | $3.47 | $1.92 | 23,997,056.0 | +31.33% |
| 2023-06 | $3.86 | $2.95 | $0.9101 | 16,087,277.0 | +27.67% |
| 2023-05 | $4.05 | $2.91 | $1.14 | 18,622,729.0 | -22.28% |
| 2023-04 | $6.73 | $3.78 | $2.95 | 16,727,694.0 | -30.58% |
| 2023-03 | $10.69 | $4.89 | $5.80 | 22,968,056.0 | -42.08% |
| 2023-02 | $14.35 | $8.65 | $5.70 | 24,299,054.0 | -29.98% |
| 2023-01 | $17.10 | $11.60 | $5.50 | 39,009,182.0 | -5.64% |
2.66%
자본화:
|
볼륨(24시간):