MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NINE — Nine Energy Service, Inc.
NYSE AmericanNine Energy Service, Inc.
$7.97
+0.05(+0.63%)
- O
- 7.92
- H
- 8.00
- L
- 7.52
- V
- 34.87K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$7.97
Period Return+605.31%
Period High$13.23
Period Low$0.01
Avg Daily Volume1.28M
Total Trading Days365
NINE — Historical OHLCV Price & Volume Table
Mar 31, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $7.92 | $8.00 | $7.52 | $7.97 | +$0.05 | +0.63% | 34,870 | $7.82 | $7.52 $8.00 |
| Oct 5, 2026 | $7.57 | $8.06 | $7.46 | $7.92 | +$0.36 | +4.76% | 25,467 | $7.86 | $7.46 $8.06 |
| Oct 2, 2026 | $7.39 | $7.92 | $7.33 | $7.56 | +$0.14 | +1.89% | 64,021 | $7.65 | $7.33 $7.92 |
| Oct 1, 2026 | $7.50 | $7.83 | $7.42 | $7.42 | $-0.06 | -0.80% | 27,233 | $7.55 | $7.42 $7.83 |
| Sep 30, 2026 | $7.50 | $8.54 | $7.45 | $7.48 | $-0.19 | -2.48% | 124,769 | $7.75 | $7.45 $8.54 |
| Sep 29, 2026 | $8.25 | $8.36 | $7.67 | $7.67 | $-0.66 | -7.92% | 45,765 | $8.06 | $7.67 $8.36 |
| Sep 28, 2026 | $8.68 | $8.89 | $8.31 | $8.33 | $-0.27 | -3.14% | 19,415 | $8.57 | $8.31 $8.89 |
| Sep 25, 2026 | $8.59 | $8.86 | $8.54 | $8.60 | $-0.03 | -0.35% | 36,349 | $8.65 | $8.54 $8.86 |
| Sep 24, 2026 | $8.95 | $9.03 | $8.55 | $8.63 | $-0.33 | -3.68% | 46,168 | $8.79 | $8.55 $9.03 |
| Sep 23, 2026 | $9.14 | $9.34 | $8.91 | $8.96 | $-0.18 | -1.97% | 24,660 | $9.14 | $8.91 $9.34 |
| Sep 22, 2026 | $9.08 | $9.69 | $8.92 | $9.14 | $-0.28 | -2.97% | 87,086 | $9.26 | $8.92 $9.69 |
| Sep 21, 2026 | $10.55 | $10.60 | $9.26 | $9.42 | $-1.13 | -10.71% | 129,185 | $9.66 | $9.26 $10.60 |
| Sep 18, 2026 | $10.10 | $10.59 | $10.10 | $10.55 | +$0.54 | +5.39% | 48,034 | $10.42 | $10.10 $10.59 |
| Sep 17, 2026 | $10.01 | $10.56 | $9.95 | $10.01 | +$0.10 | +1.01% | 30,117 | $10.25 | $9.95 $10.56 |
| Sep 16, 2026 | $10.11 | $10.48 | $9.91 | $9.91 | $-0.33 | -3.22% | 46,505 | $10.17 | $9.91 $10.48 |
| Sep 15, 2026 | $10.31 | $10.57 | $10.22 | $10.24 | +$0.00 | +0.00% | 45,720 | $10.30 | $10.22 $10.57 |
| Sep 14, 2026 | $10.51 | $10.70 | $10.23 | $10.24 | $-0.27 | -2.57% | 68,912 | $10.44 | $10.23 $10.70 |
| Sep 11, 2026 | $10.37 | $10.71 | $10.02 | $10.51 | +$0.26 | +2.54% | 75,795 | $10.43 | $10.02 $10.71 |
| Sep 10, 2026 | $9.83 | $10.35 | $9.83 | $10.25 | +$0.46 | +4.70% | 31,939 | $10.22 | $9.83 $10.35 |
| Sep 9, 2026 | $10.40 | $10.48 | $9.79 | $9.79 | $-0.41 | -4.02% | 32,267 | $10.10 | $9.79 $10.48 |
| Sep 8, 2026 | $10.31 | $10.64 | $10.20 | $10.20 | $-0.05 | -0.49% | 19,151 | $10.32 | $10.20 $10.64 |
| Sep 4, 2026 | $10.45 | $10.70 | $10.21 | $10.25 | $-0.04 | -0.39% | 30,623 | $10.36 | $10.21 $10.70 |
| Sep 3, 2026 | $10.60 | $10.73 | $10.29 | $10.29 | $-0.35 | -3.29% | 20,273 | $10.51 | $10.29 $10.73 |
| Sep 2, 2026 | $10.34 | $10.83 | $10.33 | $10.64 | +$0.21 | +2.01% | 44,034 | $10.59 | $10.33 $10.83 |
| Sep 1, 2026 | $10.80 | $10.96 | $10.43 | $10.43 | $-0.21 | -1.97% | 73,119 | $10.75 | $10.43 $10.96 |
| Aug 31, 2026 | $10.80 | $11.00 | $10.64 | $10.64 | +$0.00 | +0.00% | 27,420 | $10.84 | $10.64 $11.00 |
| Aug 28, 2026 | $10.54 | $10.94 | $10.36 | $10.64 | +$0.09 | +0.85% | 50,148 | $10.78 | $10.36 $10.94 |
| Aug 27, 2026 | $10.49 | $10.90 | $10.39 | $10.55 | +$0.10 | +0.96% | 58,621 | $10.57 | $10.39 $10.90 |
| Aug 26, 2026 | $10.47 | $11.01 | $10.36 | $10.45 | $-0.11 | -1.04% | 43,065 | $10.59 | $10.36 $11.01 |
| Aug 25, 2026 | $10.87 | $10.93 | $10.33 | $10.56 | $-0.35 | -3.21% | 87,971 | $10.62 | $10.33 $10.93 |