0.8424
price down icon2.73%   -0.0236
after-market 시간 외 거래: .85 0.0076 +0.90%
loading

Nine Energy Service Inc 주식 (NINE) 가격 이력

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%

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

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

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

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%
oil_gas_equipment_services WHD
$45.27
price up icon 0.02%
$54.15
price down icon 2.11%
$24.70
price down icon 0.08%
oil_gas_equipment_services CHX
$26.14
price down icon 1.10%
oil_gas_equipment_services NOV
$13.08
price down icon 0.91%
oil_gas_equipment_services FTI
$34.90
price up icon 0.75%
자본화:     |  볼륨(24시간):