Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nine Energy Service Inc (NY: NINE )

1.260 +0.080 (+6.78%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 1.220 1.310 1.215 1.260 1,022,173 +0.08(+6.78%)
Aug 22, 2024 1.250 1.260 1.180 1.180 472,611 -0.06(-4.84%)
Aug 21, 2024 1.230 1.280 1.210 1.240 357,921 +0.02(+1.64%)
Aug 20, 2024 1.270 1.275 1.154 1.220 531,865 -0.06(-4.69%)
Aug 19, 2024 1.220 1.320 1.220 1.280 344,930 +0.05(+4.07%)
Aug 16, 2024 1.300 1.340 1.220 1.230 534,724 -0.07(-5.38%)
Aug 15, 2024 1.340 1.400 1.300 1.300 441,933 -0.02(-1.52%)
Aug 14, 2024 1.370 1.370 1.310 1.320 190,196 -0.02(-1.49%)
Aug 13, 2024 1.330 1.370 1.260 1.340 402,705 +0.01(+0.75%)
Aug 12, 2024 1.400 1.440 1.320 1.330 802,925 -0.07(-5.00%)
Aug 09, 2024 1.400 1.440 1.350 1.400 243,357 -0.01(-0.71%)
Aug 08, 2024 1.540 1.570 1.404 1.410 835,287 -0.08(-5.37%)
Aug 07, 2024 1.620 1.640 1.450 1.490 436,828 -0.12(-7.45%)
Aug 06, 2024 1.610 1.740 1.430 1.610 1,293,727 +0.01(+0.63%)
Aug 05, 2024 1.580 1.650 1.500 1.600 685,619 -0.09(-5.33%)
Aug 02, 2024 1.760 1.770 1.635 1.690 327,324 -0.11(-6.11%)
Aug 01, 2024 1.900 1.930 1.730 1.800 643,241 -0.09(-4.76%)
Jul 31, 2024 1.870 1.960 1.850 1.890 350,026 +0.05(+2.72%)
Jul 30, 2024 1.860 1.895 1.835 1.840 269,347 +0.00(+0.00%)
Jul 29, 2024 1.890 1.945 1.795 1.840 331,473 -0.08(-4.17%)
Jul 26, 2024 1.910 1.965 1.860 1.920 330,216 -0.05(-2.54%)
Jul 25, 2024 1.840 2.020 1.830 1.970 605,940 +0.14(+7.65%)
Jul 24, 2024 1.880 1.975 1.810 1.830 555,749 -0.04(-2.14%)
Jul 23, 2024 1.700 1.930 1.660 1.870 907,480 +0.15(+8.72%)
Jul 22, 2024 1.700 1.780 1.640 1.720 436,191 +0.04(+2.38%)
Jul 19, 2024 1.790 1.800 1.640 1.680 301,725 -0.08(-4.55%)
Jul 18, 2024 1.780 1.880 1.750 1.760 349,864 -0.02(-1.12%)
Jul 17, 2024 1.760 1.877 1.730 1.780 429,011 +0.00(+0.00%)
Jul 16, 2024 1.780 1.810 1.740 1.780 317,745 -0.01(-0.56%)
Jul 15, 2024 1.740 1.810 1.700 1.790 819,959 +0.15(+9.15%)
Jul 12, 2024 1.670 1.680 1.630 1.640 227,008 -0.02(-1.20%)
Jul 11, 2024 1.570 1.670 1.570 1.660 339,294 +0.11(+7.10%)
Jul 10, 2024 1.540 1.590 1.500 1.550 269,075 +0.01(+0.65%)
Jul 09, 2024 1.620 1.685 1.500 1.540 595,122 -0.13(-7.78%)
Jul 08, 2024 1.660 1.705 1.650 1.670 163,237 +0.00(+0.00%)
Jul 05, 2024 1.690 1.710 1.660 1.670 176,053 -0.03(-1.76%)
Jul 03, 2024 1.710 1.750 1.645 1.700 363,791 +0.00(+0.00%)
Jul 02, 2024 1.650 1.780 1.650 1.700 489,149 +0.05(+3.03%)
Jul 01, 2024 1.660 1.730 1.610 1.650 269,948 -0.03(-1.79%)
Jun 28, 2024 1.800 1.820 1.610 1.680 669,133 -0.11(-6.15%)
Jun 27, 2024 1.710 1.870 1.700 1.790 805,514 +0.07(+4.07%)
Jun 26, 2024 1.780 1.805 1.670 1.720 765,646 -0.04(-2.27%)
Jun 25, 2024 1.600 1.790 1.580 1.760 1,223,053 +0.16(+10.00%)
Jun 24, 2024 1.430 1.610 1.410 1.600 733,306 +0.17(+11.89%)
Jun 21, 2024 1.440 1.480 1.400 1.430 253,118 -0.02(-1.38%)
Jun 20, 2024 1.460 1.495 1.415 1.450 244,095 -0.03(-2.03%)
Jun 18, 2024 1.490 1.620 1.460 1.480 614,685 +0.00(+0.00%)
Jun 17, 2024 1.430 1.510 1.420 1.480 348,416 +0.00(+0.00%)
Jun 14, 2024 1.470 1.520 1.370 1.480 811,396 -0.01(-0.67%)
Jun 13, 2024 1.420 1.500 1.400 1.490 482,273 +0.04(+2.76%)
Jun 12, 2024 1.590 1.590 1.421 1.450 1,845,676 -0.11(-7.05%)
Jun 11, 2024 1.570 1.570 1.530 1.560 229,916 -0.01(-0.64%)
Jun 10, 2024 1.540 1.590 1.500 1.570 627,452 +0.02(+1.29%)
Jun 07, 2024 1.570 1.600 1.510 1.550 338,120 -0.03(-1.90%)
Jun 06, 2024 1.590 1.680 1.555 1.580 1,930,255 +0.00(+0.00%)
Jun 05, 2024 1.600 1.650 1.550 1.580 579,396 -0.02(-1.25%)
Jun 04, 2024 1.750 1.790 1.580 1.600 868,986 -0.13(-7.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.