La bourse ferme dans 1 h 15 min

Nine Energy Service, Inc. (NINE)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,7400+0,0400 (+2,35 %)
À partir de 10:14AM EDT. Marché ouvert.
Durée:
03 juil. 2023 - 03 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juil. 20241,71001,74991,71001,74001,740046 148
02 juil. 20241,65001,78001,65001,70001,7000489 100
01 juil. 20241,66001,73001,61001,65001,6500269 800
28 juin 20241,80001,82001,61001,68001,6800669 100
27 juin 20241,71001,87001,70001,79001,7900805 400
26 juin 20241,78001,80501,67001,72001,7200765 600
25 juin 20241,60001,79001,58001,76001,76001 225 600
24 juin 20241,43001,61001,41001,60001,6000733 400
21 juin 20241,44001,48001,40001,43001,4300253 100
20 juin 20241,46001,49501,41501,45001,4500244 200
18 juin 20241,49001,62001,46001,48001,4800614 700
17 juin 20241,43001,51001,42001,48001,4800348 400
14 juin 20241,47001,52001,37001,48001,4800811 400
13 juin 20241,42001,50001,40001,49001,4900482 200
12 juin 20241,59001,59001,42101,45001,45001 846 300
11 juin 20241,57001,57001,53001,56001,5600229 900
10 juin 20241,54001,59001,50001,57001,5700627 300
07 juin 20241,57001,60001,51001,55001,5500338 100
06 juin 20241,59001,68001,55501,58001,58001 930 300
05 juin 20241,60001,65001,55001,58001,5800580 500
04 juin 20241,75001,79001,58001,60001,6000869 300
03 juin 20241,71001,81001,57001,73001,73001 754 700
31 mai 20241,70001,75001,60001,69001,69001 059 100
30 mai 20241,60001,71501,59001,68001,6800540 900
29 mai 20241,69001,69001,61001,63001,6300509 200
28 mai 20241,61001,74501,61001,67001,6700814 300
24 mai 20241,63001,70001,63001,66001,6600476 500
23 mai 20241,75001,77001,63001,64001,6400569 600
22 mai 20241,81001,83501,74001,75001,7500661 000
21 mai 20241,87001,88001,83501,86001,8600507 900
20 mai 20241,85001,92001,85001,91001,9100554 600
17 mai 20241,80001,90001,79001,87001,8700847 800
16 mai 20241,84001,86001,79001,82001,8200647 700
15 mai 20241,97001,98001,82001,85001,85001 259 700
14 mai 20241,84001,94001,84001,92001,9200743 000
13 mai 20241,85001,92501,81001,82001,8200788 000
10 mai 20241,98002,06501,85001,89001,8900796 000
09 mai 20242,00002,03001,93001,95001,9500706 000
08 mai 20242,06002,07001,94002,01002,0100940 700
07 mai 20242,22002,24001,98002,08002,08001 172 600
06 mai 20242,25002,30002,21002,22002,2200328 300
03 mai 20242,13002,25002,12002,20002,2000442 900
02 mai 20242,15002,16002,09002,12002,1200259 100
01 mai 20242,16002,20002,09502,10002,1000580 200
30 avr. 20242,27002,30002,15502,16002,1600457 800
29 avr. 20242,32002,37102,26502,29002,2900259 900
26 avr. 20242,26002,35502,24002,31002,3100237 800
25 avr. 20242,29002,32002,23002,28002,2800187 600
24 avr. 20242,42002,42502,29002,30002,3000359 300
23 avr. 20242,38002,48002,32002,42002,4200311 000
22 avr. 20242,66002,67202,38502,42002,4200788 100
19 avr. 20242,63002,76002,57002,72002,7200597 000
18 avr. 20242,62002,66502,53002,54002,5400205 600
17 avr. 20242,61002,71002,56402,61002,6100452 300
16 avr. 20242,75002,77002,52002,66002,6600768 900
15 avr. 20242,82003,04002,77002,80002,8000980 600
12 avr. 20242,97003,26002,73002,82002,82002 760 900
11 avr. 20242,99002,99002,82502,85002,8500412 300
10 avr. 20242,86003,01502,77002,96002,9600616 800
09 avr. 20242,86003,11002,79002,92002,92001 600 400
08 avr. 20242,63002,95502,57202,87002,87001 202 900
05 avr. 20242,43002,67002,35002,60002,6000909 800
04 avr. 20242,55002,57502,36002,42002,4200636 400
03 avr. 20242,38002,56002,37002,53002,5300851 000
02 avr. 20242,25002,46502,18002,38002,38001 115 600
01 avr. 20242,27002,30002,17002,22002,2200405 700
28 mars 20242,28002,39002,22002,24002,2400375 500
27 mars 20242,10002,26002,07002,26002,2600591 800
26 mars 20242,20002,20002,10502,12002,1200276 000
25 mars 20242,16002,27002,12002,16002,1600407 700
22 mars 20242,15002,21002,10002,18002,1800501 600
21 mars 20242,18002,24002,16002,18002,1800199 300
20 mars 20242,15002,23002,13002,19002,1900341 500
19 mars 20242,16002,26902,13002,17002,1700538 500
18 mars 20242,17002,17502,08302,17002,1700265 700
15 mars 20242,14002,20002,11002,14002,1400485 500
14 mars 20242,19002,19002,03002,12002,1200633 900
13 mars 20242,12002,25002,12002,18002,1800394 500
12 mars 20242,34002,34002,08002,12002,1200979 800
11 mars 20242,23002,38002,17002,36002,3600827 900
08 mars 20242,06002,40002,04002,22002,22001 677 900
07 mars 20242,11002,15101,97001,98001,9800810 000
06 mars 20242,12002,15002,06002,08002,0800413 000
05 mars 20242,04002,16002,01002,13002,1300316 500
04 mars 20242,25002,26002,03002,04002,0400620 900
01 mars 20242,18002,29002,15002,26002,2600566 100
29 févr. 20242,15002,24502,12702,17002,1700399 300
28 févr. 20242,04002,18002,04002,14002,1400293 300
27 févr. 20242,09002,09902,02002,08002,0800319 600
26 févr. 20242,06002,15002,02002,06002,0600489 900
23 févr. 20242,10002,11001,97002,08002,0800716 300
22 févr. 20242,12002,19002,08002,15002,1500455 900
21 févr. 20242,19002,20502,10002,11002,1100333 400
20 févr. 20242,27002,27002,13002,16002,1600477 600
16 févr. 20242,20002,29102,19002,28002,2800369 700
15 févr. 20242,10002,26002,10002,25002,2500637 600
14 févr. 20242,14002,20302,10002,10002,1000486 500
13 févr. 20242,30002,30002,11002,13002,1300594 200
12 févr. 20242,22002,37002,20002,33002,3300552 900
09 févr. 20242,16002,24002,16002,22002,2200437 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...