Nine Energy Service Inc Historical Data - NEJ | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Nine Energy Service Inc (NEJ)
Nine Energy Service Inc (NEJ) Historical

Nine Energy Service Inc (NEJ)

1.564

-0.104

(-6.24%)

Closed June 29 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.098	6.68485675307	1.466	1.672	1.466	820	1.5664878	DE
4	0.108	7.41758241758	1.456	1.672	1.293	1039	1.460689	DE
12	-1.096	-41.2030075188	2.66	2.82	1.293	1367	2.13471119	DE
26	-0.796	-33.7288135593	2.36	2.82	1.293	1350	2.17210127	DE
52	-2.7699999	-63.9132432836	4.3339999	4.548	1.293	1176	2.62998041	DE
156	-2.7699999	-63.9132432836	4.3339999	4.548	1.293	1176	2.62998041	DE
260	-2.7699999	-63.9132432836	4.3339999	4.548	1.293	1176	2.62998041	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	1.672	0	0.00	1.672	1.672	1.672	0
1719520020	1.672	0	0.00	1.672	1.672	1.672	0
1719433620	1.672	0.21	14.05	1.672	1.672	1.672	800
1719347160	1.466	0.17	13.38	1.466	1.466	1.466	840
1719260820	1.293	0	0.00	1.293	1.293	1.293	0
1719001620	1.293	0	0.00	1.293	1.293	1.293	0
1718915220	1.293	0	0.00	1.293	1.293	1.293	0
1718828820	1.293	0	0.00	1.293	1.293	1.293	0
1718742420	1.293	0	0.00	1.293	1.293	1.293	0
1718656020	1.293	0	0.00	1.293	1.293	1.293	0
1718396820	1.293	-0.13	-9.26	1.293	1.293	1.293	890
1718310420	1.425	0	0.00	1.425	1.425	1.425	0
1718224020	1.425	0	0.00	1.425	1.425	1.425	0
1718137620	1.425	0	0.00	1.425	1.425	1.425	0
1718051220	1.425	-0.03	-2.13	1.425	1.425	1.425	380
1717792020	1.456	0	0.00	1.456	1.456	1.456	0
1717705620	1.456	0	0.00	1.456	1.456	1.456	0
1717619220	1.456	-0.11	-7.20	1.456	1.456	1.456	2283
1717532820	1.569	0	0.00	1.569	1.569	1.569	0
1717446420	1.569	0	0.00	1.569	1.569	1.569	0
1717187220	1.569	0	0.00	1.569	1.569	1.569	0
1717100820	1.569	0	0.00	1.569	1.569	1.569	0
1717014420	1.569	0	0.00	1.569	1.569	1.569	0
1716928020	1.569	0	0.00	1.569	1.569	1.569	0
1716841620	1.569	0	0.00	1.569	1.569	1.569	0
1716582420	1.569	-0.07	-4.45	1.569	1.569	1.569	250
1716496020	1.6419999	-0	-0.12	1.6419999	1.6419999	1.6419999	1218
1716409620	1.6439999	-0.09	-5.24	1.6439999	1.6439999	1.6439999	911
1716323160	1.735	-0.11	-5.86	1.735	1.735	1.735	800
1716236820	1.843	0	0.00	1.843	1.843	1.843	0
1715977620	1.843	0	0.00	1.843	1.843	1.843	0
1715891220	1.843	0	0.00	1.843	1.843	1.843	0
1715804820	1.843	0	0.00	1.843	1.843	1.843	0
1715718420	1.843	0	0.00	1.843	1.843	1.843	0
1715632020	1.843	0	0.00	1.843	1.843	1.843	0
1715372820	1.843	-0.03	-1.60	1.843	1.843	1.843	165
1715286420	1.873	0	0.00	1.873	1.873	1.873	0
1715200020	1.873	-0.02	-0.90	1.873	1.873	1.873	250
1715113620	1.89	-0.19	-9.13	1.88	1.89	1.88	669
1715027220	2.08	-0.14	-6.47	2.08	2.08	2.08	4901
1714767960	2.224	0	0.00	2.224	2.224	2.224	0
1714681560	2.224	0	0.00	2.224	2.224	2.224	0
1714508760	2.224	0	0.00	2.224	2.224	2.224	0
1714422360	2.224	0	0.00	2.224	2.224	2.224	0
1714163160	2.224	0	0.00	2.224	2.224	2.224	0
1714076760	2.224	0	0.00	2.224	2.224	2.224	0
1713990360	2.224	0	0.00	2.224	2.224	2.224	0
1713903960	2.224	-0.25	-10.25	2.224	2.224	2.224	200
1713817620	2.478	0	0.00	2.478	2.478	2.478	0
1713558420	2.478	0	0.00	2.478	2.478	2.478	0
1713472020	2.478	-0.23	-8.56	2.4	2.504	2.4	1800
1713385620	2.71	0	0.00	2.71	2.71	2.71	0
1713299220	2.71	0	0.00	2.71	2.71	2.71	0
1713212820	2.71	-0.09	-3.21	2.82	2.82	2.71	2039
1712953620	2.8	0.1	3.78	2.7519999	2.8	2.7519999	2412
1712867160	2.698	0	0.00	2.698	2.698	2.698	0
1712780760	2.698	0	0.00	2.698	2.698	2.698	0
1712694360	2.698	0.4	17.20	2.66	2.698	2.5819999	3800
1712607960	2.302	0	0.00	2.302	2.302	2.302	0
1712348760	2.302	0	0.00	2.302	2.302	2.302	0
1712262360	2.302	0	0.00	2.302	2.302	2.302	0
1712175960	2.302	0.16	7.47	2.302	2.302	2.302	250
1712089560	2.142	0.05	2.59	2.0699999	2.188	2.0699999	10540

Nine Energy Service

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions