Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Nine Energy Service Inc | NINE | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
2,13 | 2,12 | 2,25 | 2,20 | 2,12 |
NINE Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 2,26 | 2,371 | 2,09 | 2,17 | 358.756 | -0,08 | -3,54% |
1 Monat | 2,43 | 3,26 | 2,09 | 2,67 | 680.925 | -0,25 | -10,29% |
3 Monate | 2,16 | 3,26 | 1,97 | 2,39 | 591.997 | 0,02 | 0,93% |
6 Monate | 3,55 | 3,705 | 1,785 | 2,40 | 768.498 | -1,37 | -38,59% |
1 Jahr | 3,51 | 5,585 | 1,785 | 3,31 | 822.639 | -1,33 | -37,89% |
3 Jahre | 2,08 | 17,10 | 0,794 | 5,09 | 1.028.443 | 0,10 | 4,81% |
5 Jahre | 19,24 | 22,71 | 0,38 | 4,95 | 720.232 | -17,06 | -88,67% |
NINE 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 2,20 | 0,08 | 3,77% | 2,13 | 2,25 | 2,12 | 442.852 |
03 Mai 2024 | 2,12 | 0,02 | 0,95% | 2,15 | 2,16 | 2,09 | 259.141 |
02 Mai 2024 | 2,10 | -0,06 | -2,78% | 2,16 | 2,20 | 2,095 | 580.218 |
01 Mai 2024 | 2,16 | -0,13 | -5,68% | 2,27 | 2,30 | 2,155 | 456.716 |
30 Apr 2024 | 2,29 | -0,02 | -0,87% | 2,32 | 2,371 | 2,265 | 259.914 |
27 Apr 2024 | 2,31 | 0,03 | 1,32% | 2,26 | 2,355 | 2,24 | 237.789 |
26 Apr 2024 | 2,28 | -0,02 | -0,87% | 2,30 | 2,32 | 2,23 | 186.670 |
25 Apr 2024 | 2,30 | -0,12 | -4,96% | 2,42 | 2,425 | 2,29 | 359.278 |
24 Apr 2024 | 2,42 | 0,00 | 0,00% | 2,38 | 2,48 | 2,32 | 311.022 |
23 Apr 2024 | 2,42 | -0,30 | -11,03% | 2,66 | 2,672 | 2,385 | 788.130 |
20 Apr 2024 | 2,72 | 0,18 | 7,09% | 2,63 | 2,76 | 2,57 | 596.990 |
19 Apr 2024 | 2,54 | -0,07 | -2,68% | 2,62 | 2,665 | 2,53 | 205.583 |
18 Apr 2024 | 2,61 | -0,05 | -1,88% | 2,61 | 2,71 | 2,5639 | 452.320 |
17 Apr 2024 | 2,66 | -0,14 | -5,00% | 2,609 | 2,77 | 2,53 | 478.480 |
16 Apr 2024 | 2,80 | -0,02 | -0,71% | 2,82 | 3,04 | 2,77 | 979.203 |
13 Apr 2024 | 2,82 | -0,03 | -1,05% | 2,97 | 3,26 | 2,73 | 2.760.866 |
12 Apr 2024 | 2,85 | -0,11 | -3,72% | 2,99 | 2,99 | 2,825 | 412.252 |
11 Apr 2024 | 2,96 | 0,04 | 1,37% | 2,8299 | 3,015 | 2,81 | 587.268 |
10 Apr 2024 | 2,92 | 0,05 | 1,74% | 2,86 | 3,11 | 2,7899 | 1.599.893 |
09 Apr 2024 | 2,87 | 0,27 | 10,38% | 2,63 | 2,955 | 2,5718 | 1.202.858 |
06 Apr 2024 | 2,60 | 0,18 | 7,44% | 2,43 | 2,67 | 2,38 | 903.908 |
05 Apr 2024 | 2,42 | -0,11 | -4,35% | 2,55 | 2,575 | 2,36 | 634.862 |