NINE
NINE ENERG SRVC (NINE)
NYSE
$11.13+$0.03 (+0.31%)
Price as of Aug 04, 2026 4:20 AM EDT
  • $158.3M
    Market Cap
  • 1,424.10%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -4.80%
    Low Price$10.70
    High Price$12.41
  • 3 Months
    +14.20%
    Low Price$9.85
    High Price$13.01
  • 1 Year
    +1,424.10%
    Low Price$0.32
    High Price$13.01
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
11.57
11.61
10.10
11.10
-2.20%
68,594
07/31/2026
12.19
12.25
11.35
11.35
-7.27%
98,970
07/30/2026
10.75
12.24
10.75
12.24
+9.78%
30,663
07/29/2026
11.50
11.56
10.41
11.15
-2.11%
88,070
07/28/2026
11.76
11.76
11.02
11.39
-2.73%
46,790
07/27/2026
12.30
12.30
11.22
11.71
-5.64%
41,928
07/24/2026
12.20
12.41
11.05
12.41
+1.72%
17,214
07/23/2026
11.96
12.45
11.36
12.20
+2.52%
109,560
07/22/2026
11.67
12.00
11.30
11.90
+3.39%
53,997
07/21/2026
11.25
11.78
11.25
11.51
+0.52%
10,760
07/20/2026
10.65
11.60
10.14
11.45
+1.15%
31,390
07/17/2026
11.56
11.65
11.00
11.32
-1.82%
38,497
07/16/2026
11.98
12.01
11.50
11.53
-3.03%
46,242
07/15/2026
11.63
12.04
11.32
11.89
+3.30%
95,650
07/14/2026
11.32
11.62
11.26
11.51
+2.49%
23,575
07/13/2026
11.01
11.65
10.99
11.23
+2.74%
34,910
07/10/2026
11.47
11.47
10.82
10.93
-4.29%
12,942
07/09/2026
11.60
11.60
11.07
11.42
-0.87%
13,987
07/08/2026
10.97
11.57
10.97
11.52
+7.66%
28,736
07/07/2026
11.31
11.68
10.65
10.70
-7.12%
72,248
07/06/2026
11.79
11.98
11.26
11.52
-1.20%
25,603
07/02/2026
12.81
12.89
11.66
11.66
-8.55%
50,714
07/01/2026
13.07
13.17
12.56
12.75
-2.00%
75,255
06/30/2026
13.20
13.20
12.72
13.01
+0.70%
157,154
06/29/2026
13.00
13.23
12.54
12.92
+0.47%
70,476
06/26/2026
11.98
12.90
11.77
12.86
+7.71%
117,713
06/25/2026
11.75
12.16
11.55
11.94
+1.27%
31,007
06/24/2026
11.89
11.89
11.30
11.79
-1.67%
35,120
06/23/2026
11.92
12.21
11.40
11.99
-1.96%
143,723
06/22/2026
11.00
12.36
10.71
12.23
+8.71%
233,844
06/18/2026
11.48
11.90
11.03
11.25
-1.23%
628,643
06/17/2026
11.02
12.33
10.95
11.39
+2.34%
197,308
06/16/2026
9.85
11.50
9.63
11.13
+9.12%
191,168
06/15/2026
10.23
10.44
9.92
10.20
-2.02%
30,312
06/12/2026
10.02
10.55
10.02
10.41
+4.10%
48,889
06/11/2026
10.02
10.64
9.51
10.00
+0.30%
53,009
06/10/2026
9.89
10.30
9.68
9.97
+0.20%
50,020
06/09/2026
10.15
10.21
9.50
9.95
-2.55%
88,773
06/08/2026
10.45
10.88
9.84
10.21
-0.10%
70,283
06/05/2026
11.13
11.34
10.00
10.22
-8.26%
44,639
06/04/2026
11.11
11.21
10.80
11.14
+0.27%
19,087
06/03/2026
11.07
11.15
10.71
11.11
+0.09%
55,051
06/02/2026
10.71
11.20
10.71
11.10
+5.71%
43,579
06/01/2026
10.24
11.00
10.17
10.50
+2.54%
47,703
05/29/2026
10.63
11.18
10.14
10.24
-2.57%
51,317
05/28/2026
10.51
10.90
10.51
10.51
-0.38%
8,881
05/27/2026
10.90
11.00
10.55
10.55
-4.52%
20,702
05/26/2026
10.79
11.40
10.52
11.05
+2.31%
118,955
05/22/2026
10.35
10.80
10.14
10.80
+3.85%
33,903
05/21/2026
10.50
10.64
10.26
10.40
-0.76%
16,777
05/20/2026
10.29
10.60
10.29
10.48
-0.10%
20,985
05/19/2026
10.58
10.69
10.14
10.49
-1.04%
28,720
05/18/2026
10.33
10.76
10.28
10.60
+2.51%
25,362
05/15/2026
10.35
10.47
10.17
10.34
-0.58%
14,477
05/14/2026
10.21
10.70
10.08
10.40
+0.19%
65,822
05/13/2026
10.30
10.56
10.25
10.38
+0.78%
18,907
05/13/2026
-$0.49 Earnings
05/12/2026
10.25
10.30
10.01
10.30
0.00%
50,051
05/11/2026
10.20
10.42
10.01
10.30
+2.90%
29,118
05/08/2026
9.78
10.20
9.78
10.01
+1.62%
30,995
05/07/2026
9.70
10.00
9.60
9.85
-0.51%
21,597
05/06/2026
9.75
10.01
9.55
9.90
-1.49%
37,989
05/05/2026
10.07
10.23
9.72
10.05
+0.70%
13,161
05/04/2026
9.73
10.23
9.55
9.98
+2.67%
144,002
05/01/2026
9.46
9.72
9.43
9.72
+2.21%
24,288
04/30/2026
9.35
9.65
9.33
9.51
+2.04%
7,836
04/29/2026
9.31
9.39
9.21
9.32
+1.30%
8,672
04/28/2026
9.37
9.50
9.17
9.20
-2.13%
11,744
04/27/2026
9.26
9.50
9.26
9.40
+0.21%
14,140
04/24/2026
9.15
9.38
9.03
9.38
+3.08%
37,592
04/23/2026
9.01
9.17
9.01
9.10
+0.11%
20,677
04/22/2026
9.00
9.09
8.50
9.09
+1.79%
54,670
04/21/2026
8.61
9.00
8.61
8.93
+7.59%
44,717
04/20/2026
8.76
8.96
8.20
8.30
-5.14%
48,076
04/17/2026
8.13
9.00
8.13
8.75
-1.91%
28,209
04/16/2026
8.60
9.00
8.60
8.92
+1.36%
22,394
04/15/2026
8.66
8.80
8.66
8.80
+0.45%
10,033
04/14/2026
8.79
8.80
8.56
8.76
+0.12%
13,649
04/13/2026
8.61
8.85
8.50
8.75
+0.46%
32,964
04/10/2026
8.01
8.76
8.01
8.71
+2.23%
26,373
04/09/2026
8.75
8.75
8.52
8.52
-4.80%
21,491
04/08/2026
8.75
8.95
8.50
8.95
+2.17%
34,729
04/07/2026
8.51
8.82
8.51
8.76
+2.10%
53,257
04/06/2026
8.13
8.69
8.13
8.58
+5.80%
76,548
04/02/2026
8.01
8.48
7.77
8.11
+1.38%
79,544
04/01/2026
8.16
8.84
7.76
8.00
-2.44%
171,073
03/31/2026
9.80
10.50
7.32
8.20
+1,298.60%
83,362
03/04/2026
-$0.47 Earnings
01/30/2026
0.63
0.63
0.53
0.59
-8.39%
5,083,065
01/29/2026
0.60
0.68
0.55
0.64
+15.32%
8,323,267
01/28/2026
0.61
0.61
0.54
0.56
-11.89%
4,443,846
01/27/2026
0.52
0.67
0.52
0.63
+19.84%
5,907,839
01/26/2026
0.52
0.54
0.49
0.53
+4.06%
2,161,398
01/23/2026
0.48
0.56
0.47
0.51
+10.28%
4,447,073
01/22/2026
0.48
0.48
0.43
0.46
+0.28%
1,754,498
01/21/2026
0.43
0.50
0.43
0.46
+4.51%
2,814,124
01/20/2026
0.51
0.51
0.43
0.44
-7.02%
2,314,119
01/16/2026
0.51
0.51
0.47
0.47
-6.34%
1,600,623
01/15/2026
0.50
0.54
0.46
0.50
-8.76%
2,591,573
01/14/2026
0.49
0.67
0.49
0.55
+16.06%
13,314,036