Stockscreener 앱 받기
0.8424
2.73%
-0.0236
시간 외 거래:
.84
-0.0024
-0.28%
Nine Energy Service Inc 주식 (NINE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $0.87 | $0.8192 | $0.0508 | 832,961.0 | -2.73% |
| 2025-07-02 | $0.87 | $0.7548 | $0.1152 | 1,240,986.0 | +8.99% |
| 2025-07-01 | $0.8113 | $0.73 | $0.0813 | 1,372,139.0 | +3.05% |
| 2025-06-30 | $0.805 | $0.69 | $0.115 | 2,410,380.0 | +10.14% |
| 2025-06-27 | $0.7799 | $0.6955 | $0.0844 | 2,120,673.0 | -8.36% |
| 2025-06-26 | $0.8595 | $0.7441 | $0.1154 | 2,392,941.0 | -6.84% |
| 2025-06-25 | $0.8774 | $0.725 | $0.1524 | 3,016,880.0 | +5.07% |
| 2025-06-24 | $0.92 | $0.77 | $0.15 | 7,018,787.0 | -33.29% |
| 2025-06-23 | $1.55 | $1.10 | $0.45 | 25,571,005.0 | +13.59% |
| 2025-06-20 | $1.17 | $0.9825 | $0.1875 | 7,374,687.0 | -9.65% |
| 2025-06-18 | $1.15 | $0.77 | $0.38 | 25,589,161.0 | +49.20% |
| 2025-06-17 | $0.84 | $0.64 | $0.20 | 13,719,896.0 | +21.27% |
| 2025-06-16 | $0.80 | $0.6219 | $0.1781 | 16,396,216.0 | -14.18% |
| 2025-06-13 | $0.92 | $0.7052 | $0.2148 | 55,884,724.0 | +24.61% |
| 2025-06-12 | $0.6287 | $0.5315 | $0.0972 | 1,690,974.0 | +4.26% |
| 2025-06-11 | $0.58 | $0.52 | $0.06 | 631,347.0 | -1.91% |
| 2025-06-10 | $0.62 | $0.5492 | $0.0708 | 1,189,024.0 | +7.04% |
| 2025-06-09 | $0.5675 | $0.51 | $0.0575 | 881,714.0 | +4.02% |
| 2025-06-06 | $0.5249 | $0.48 | $0.0449 | 437,077.0 | +6.90% |
| 2025-06-05 | $0.51 | $0.475 | $0.035 | 624,178.0 | -0.78% |
| 2025-06-04 | $0.559 | $0.48 | $0.079 | 660,129.0 | -5.12% |
| 2025-06-03 | $0.57 | $0.445 | $0.125 | 1,736,526.0 | +14.78% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $0.87 | $0.73 | $0.14 | 4,279,047.0 | +9.25% |
| 2025-06 | $1.55 | $0.44 | $1.11 | 169,914,066.0 | +62.34% |
| 2025-05 | $0.9078 | $0.4709 | $0.4369 | 18,413,730.0 | -42.81% |
| 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% |
0.02%
2.11%
자본화:
|
볼륨(24시간):