XASE
Datos históricos de Nine Energy Service, Inc.
Nine Energy Service, Inc. · NINE
$7.74
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:00:11 UTC
- Variación en el periodo
- +1,212.31%
- Máximo
- US$13.23
- 29 de junio de 2026
- Mínimo
- US$0.29
- 16 de diciembre de 2025
- Volumen medio diario
- 0.93 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.87 | 8.07 | 7.60 | 7.74 | −1.02% | 25,839.764 |
| 8 oct 2026 | 7.94 | 8.09 | 7.82 | 7.82 | −2.13% | 40,042.752 |
| 7 oct 2026 | 7.91 | 8.06 | 7.53 | 7.99 | +0.25% | 25,211.975 |
| 6 oct 2026 | 7.92 | 8.00 | 7.52 | 7.97 | +0.63% | 34,879.563 |
| 5 oct 2026 | 7.57 | 8.06 | 7.46 | 7.92 | +4.76% | 25,466.688 |
| 2 oct 2026 | 7.39 | 7.92 | 7.33 | 7.56 | +1.89% | 64,021.22 |
| 1 oct 2026 | 7.50 | 7.83 | 7.42 | 7.42 | −0.80% | 27,232.545 |
| 30 sep 2026 | 7.50 | 8.54 | 7.45 | 7.48 | −2.48% | 124,769.269 |
| 29 sep 2026 | 8.25 | 8.36 | 7.67 | 7.67 | −7.92% | 45,764.731 |
| 28 sep 2026 | 8.68 | 8.89 | 8.31 | 8.33 | −3.14% | 19,414.57 |
| 25 sep 2026 | 8.59 | 8.86 | 8.54 | 8.60 | −0.35% | 36,349.159 |
| 24 sep 2026 | 8.95 | 9.03 | 8.55 | 8.63 | −3.68% | 46,167.526 |
| 23 sep 2026 | 9.14 | 9.34 | 8.91 | 8.96 | −1.97% | 24,660.134 |
| 22 sep 2026 | 9.08 | 9.69 | 8.92 | 9.14 | −2.97% | 87,086.415 |
| 21 sep 2026 | 10.55 | 10.60 | 9.26 | 9.42 | −10.71% | 129,185.305 |
| 18 sep 2026 | 10.10 | 10.59 | 10.10 | 10.55 | +5.39% | 48,034.216 |
| 17 sep 2026 | 10.01 | 10.56 | 9.95 | 10.01 | +1.01% | 30,116.692 |
| 16 sep 2026 | 10.11 | 10.48 | 9.91 | 9.91 | −3.22% | 46,504.544 |
| 15 sep 2026 | 10.31 | 10.57 | 10.22 | 10.24 | 0.00% | 45,721.376 |
| 14 sep 2026 | 10.51 | 10.70 | 10.23 | 10.24 | −2.57% | 68,987.268 |
| 11 sep 2026 | 10.37 | 10.71 | 10.02 | 10.51 | +2.54% | 75,798.575 |
| 10 sep 2026 | 9.83 | 10.35 | 9.83 | 10.25 | +4.70% | 31,939.315 |
| 9 sep 2026 | 10.40 | 10.48 | 9.79 | 9.79 | −4.02% | 32,266.654 |
| 8 sep 2026 | 10.31 | 10.64 | 10.20 | 10.20 | −0.49% | 19,150.581 |
| 4 sep 2026 | 10.45 | 10.70 | 10.21 | 10.25 | −0.39% | 30,622.859 |
| 3 sep 2026 | 10.60 | 10.73 | 10.29 | 10.29 | −3.29% | 20,273.166 |
| 2 sep 2026 | 10.34 | 10.83 | 10.33 | 10.64 | +2.01% | 44,060.409 |
| 1 sep 2026 | 10.80 | 10.96 | 10.43 | 10.43 | −1.97% | 73,174.377 |
| 31 ago 2026 | 10.80 | 11.00 | 10.64 | 10.64 | 0.00% | 27,420.295 |
| 28 ago 2026 | 10.54 | 10.94 | 10.36 | 10.64 | +0.85% | 50,148.045 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.