NINE
NINE ENERG SRVC (NINE)
NYSE
$7.56-$0.005 (-0.07%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $105.5M
    Market Cap
  • N/A
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -28.95%
    Low Price$7.42
    High Price$10.55
  • 3 Months
    -35.16%
    Low Price$7.42
    High Price$12.41
  • 1 Year
    N/A
    Low Price$7.42
    High Price$13.01
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
7.39
7.92
7.33
7.56
+1.89%
64,021
10/01/2026
7.50
7.83
7.42
7.42
-0.80%
27,232
09/30/2026
7.50
8.54
7.45
7.48
-2.48%
124,769
09/29/2026
8.25
8.36
7.67
7.67
-7.92%
45,764
09/28/2026
8.68
8.89
8.31
8.33
-3.14%
19,414
09/25/2026
8.59
8.86
8.54
8.60
-0.35%
36,349
09/24/2026
8.95
9.03
8.55
8.63
-3.68%
46,167
09/23/2026
9.14
9.34
8.91
8.96
-1.97%
24,658
09/22/2026
9.08
9.69
8.92
9.14
-2.97%
87,086
09/21/2026
10.55
10.60
9.26
9.42
-10.71%
129,185
09/18/2026
10.10
10.59
10.10
10.55
+5.39%
48,034
09/17/2026
10.01
10.56
9.95
10.01
+1.01%
30,116
09/16/2026
10.11
10.48
9.91
9.91
-3.22%
46,504
09/15/2026
10.31
10.57
10.22
10.24
0.00%
45,721
09/14/2026
10.51
10.70
10.23
10.24
-2.57%
68,987
09/11/2026
10.37
10.71
10.02
10.51
+2.54%
75,794
09/10/2026
9.83
10.35
9.83
10.25
+4.70%
31,936
09/09/2026
10.40
10.48
9.79
9.79
-4.02%
32,266
09/08/2026
10.31
10.64
10.20
10.20
-0.49%
19,139
09/04/2026
10.45
10.70
10.21
10.25
-0.39%
30,622
09/03/2026
10.60
10.73
10.29
10.29
-3.29%
20,273
09/02/2026
10.34
10.83
10.33
10.64
+2.01%
44,060
09/01/2026
10.80
10.96
10.43
10.43
-1.97%
73,119
08/31/2026
10.80
11.00
10.64
10.64
0.00%
27,420
08/28/2026
10.54
10.94
10.36
10.64
+0.85%
50,148
08/27/2026
10.49
10.90
10.39
10.55
+0.96%
58,620
08/26/2026
10.47
11.01
10.36
10.45
-1.04%
43,065
08/25/2026
10.87
10.93
10.33
10.56
-3.21%
87,970
08/24/2026
11.75
11.98
10.65
10.91
-5.54%
166,239
08/21/2026
10.50
12.72
10.48
11.55
+13.46%
968,726
08/20/2026
10.55
10.89
10.15
10.18
-3.51%
31,056
08/19/2026
10.24
11.06
10.14
10.55
+4.15%
28,688
08/18/2026
10.83
11.25
10.13
10.13
-9.39%
14,508
08/17/2026
10.81
11.20
10.68
11.18
+3.61%
54,995
08/14/2026
10.27
11.00
10.27
10.79
+6.10%
16,709
08/13/2026
10.73
10.96
10.17
10.17
-4.42%
85,493
08/12/2026
10.28
10.73
10.23
10.64
+1.82%
23,172
08/11/2026
10.49
10.56
10.19
10.45
-0.38%
13,450
08/10/2026
10.19
10.88
10.07
10.49
+3.25%
66,181
08/07/2026
10.42
10.75
10.06
10.16
-2.59%
28,961
08/06/2026
9.58
10.71
9.00
10.43
-7.04%
255,261
08/05/2026
11.76
11.76
10.89
11.22
-5.08%
35,468
08/05/2026
-$0.35 Earnings
08/04/2026
11.07
11.86
10.96
11.82
+6.49%
57,272
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