Nine Energy

NINE
🏛️ usa →
0.69
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.72 0.72 0.72 0.72 70.6K
09:31 0.71 0.72 0.71 0.71 15.9K
09:32 0.72 0.72 0.72 0.72 2.8K
09:34 0.71 0.72 0.71 0.72 7.2K
09:35 0.71 0.72 0.71 0.72 2.6K
09:36 0.71 0.71 0.71 0.71 0.1K
09:37 0.71 0.71 0.71 0.71 3.1K
09:38 0.72 0.72 0.71 0.71 0.6K
09:39 0.71 0.71 0.71 0.71 3.8K
09:40 0.71 0.71 0.70 0.70 2.4K
09:41 0.71 0.71 0.71 0.71 0.3K
09:42 0.70 0.70 0.70 0.70 4.7K
09:43 0.70 0.70 0.70 0.70 9.2K
09:44 0.70 0.70 0.70 0.70 0.4K
09:45 0.70 0.70 0.70 0.70 15.6K
09:46 0.71 0.71 0.71 0.71 0.6K
09:48 0.71 0.71 0.71 0.71 0.9K
09:51 0.71 0.71 0.70 0.70 2.2K
09:52 0.70 0.70 0.70 0.70 0.5K
09:53 0.71 0.71 0.71 0.71 0.3K
09:54 0.71 0.71 0.71 0.71 0.3K
09:56 0.71 0.71 0.71 0.71 5.0K
09:57 0.71 0.71 0.70 0.70 20.6K
09:58 0.70 0.70 0.70 0.70 0.2K
10:00 0.71 0.71 0.70 0.71 18.2K
10:01 0.70 0.71 0.70 0.71 28.0K
10:02 0.70 0.71 0.70 0.71 18.5K
10:03 0.70 0.71 0.70 0.71 0.9K
10:05 0.71 0.71 0.71 0.71 1.0K
10:06 0.71 0.71 0.70 0.71 14.2K
10:07 0.70 0.70 0.70 0.70 1.3K
10:08 0.69 0.69 0.69 0.69 4.6K
10:09 0.70 0.70 0.69 0.69 0.2K
10:11 0.69 0.69 0.69 0.69 0.4K
10:13 0.70 0.70 0.69 0.69 1.3K
10:14 0.70 0.70 0.70 0.70 0.1K
10:15 0.70 0.70 0.70 0.70 5.2K
10:16 0.69 0.69 0.69 0.69 0.6K
10:18 0.69 0.69 0.69 0.69 0.3K
10:20 0.70 0.70 0.70 0.70 1.5K
10:21 0.70 0.70 0.70 0.70 1.6K
10:24 0.70 0.70 0.70 0.70 2.3K
10:27 0.70 0.70 0.70 0.70 0.7K
10:30 0.70 0.70 0.70 0.70 0.8K
10:34 0.70 0.70 0.70 0.70 0.2K
10:35 0.70 0.70 0.70 0.70 1.6K
10:36 0.70 0.70 0.70 0.70 0.2K
10:38 0.70 0.70 0.70 0.70 0.9K
10:42 0.70 0.70 0.70 0.70 0.2K
10:46 0.69 0.69 0.69 0.69 1.6K
10:49 0.69 0.69 0.69 0.69 0.2K
10:50 0.69 0.69 0.69 0.69 0.3K
10:52 0.69 0.70 0.69 0.70 4.0K
10:53 0.70 0.70 0.70 0.70 0.2K
10:55 0.69 0.69 0.69 0.69 1.8K
11:00 0.70 0.70 0.70 0.70 0.8K
11:01 0.70 0.70 0.70 0.70 2.3K
11:02 0.70 0.70 0.70 0.70 0.5K
11:04 0.70 0.70 0.70 0.70 0.9K
11:09 0.70 0.70 0.70 0.70 0.8K
11:23 0.70 0.70 0.70 0.70 1.7K
11:24 0.69 0.69 0.69 0.69 11.1K
11:25 0.69 0.69 0.69 0.69 10.0K
11:26 0.69 0.69 0.69 0.69 0.3K
11:27 0.69 0.69 0.69 0.69 0.6K
11:28 0.69 0.69 0.69 0.69 28.9K
11:30 0.69 0.69 0.69 0.69 9.4K
11:31 0.69 0.69 0.69 0.69 39.8K
11:32 0.69 0.69 0.69 0.69 19.8K
11:33 0.69 0.69 0.69 0.69 29.7K
11:34 0.69 0.69 0.69 0.69 1.4K
11:35 0.69 0.69 0.69 0.69 1.6K
11:36 0.69 0.69 0.69 0.69 2.8K
11:37 0.69 0.69 0.69 0.69 0.5K
11:51 0.70 0.70 0.70 0.70 3.5K
11:55 0.70 0.70 0.70 0.70 9.8K
11:57 0.70 0.70 0.70 0.70 1.0K
11:58 0.70 0.70 0.70 0.70 1.0K
12:00 0.70 0.70 0.69 0.69 1.9K
12:01 0.70 0.70 0.70 0.70 1.4K
12:03 0.70 0.70 0.70 0.70 0.5K
12:04 0.69 0.69 0.69 0.69 0.2K
12:18 0.70 0.70 0.70 0.70 3.0K
12:26 0.69 0.69 0.69 0.69 4.8K
12:29 0.70 0.70 0.70 0.70 0.7K
12:31 0.69 0.69 0.69 0.69 1.4K
12:32 0.69 0.69 0.69 0.69 1.3K
12:52 0.69 0.69 0.69 0.69 2.1K
12:53 0.70 0.70 0.70 0.70 0.2K
13:06 0.70 0.70 0.70 0.70 0.2K
13:10 0.70 0.70 0.70 0.70 0.2K
13:14 0.70 0.70 0.70 0.70 1.2K
13:16 0.70 0.70 0.69 0.70 12.4K
13:19 0.70 0.70 0.70 0.70 0.1K
13:22 0.70 0.70 0.70 0.70 1.1K
13:42 0.69 0.69 0.69 0.69 21.4K
13:47 0.69 0.69 0.69 0.69 0.3K
13:48 0.69 0.69 0.69 0.69 50.3K
13:50 0.69 0.69 0.69 0.69 3.6K
13:59 0.69 0.69 0.69 0.69 10.0K
14:00 0.69 0.69 0.69 0.69 16.8K
14:01 0.69 0.69 0.69 0.69 27.1K
14:04 0.69 0.69 0.69 0.69 1.7K
14:06 0.69 0.69 0.69 0.69 1.0K
14:14 0.69 0.69 0.69 0.69 11.3K
14:31 0.69 0.69 0.69 0.69 9.0K
14:34 0.69 0.69 0.69 0.69 9.1K
14:39 0.69 0.69 0.69 0.69 1.4K
14:41 0.69 0.69 0.69 0.69 0.6K
14:42 0.69 0.69 0.69 0.69 29.7K
14:50 0.69 0.69 0.69 0.69 0.5K
14:59 0.69 0.69 0.69 0.69 1.8K
15:06 0.69 0.69 0.69 0.69 49.7K
15:22 0.69 0.69 0.69 0.69 2.5K
15:27 0.68 0.68 0.68 0.68 5.2K
15:33 0.68 0.68 0.68 0.68 140.3K
15:38 0.68 0.68 0.68 0.68 7.8K
15:41 0.68 0.68 0.68 0.68 0.1K
15:45 0.68 0.68 0.68 0.68 0.7K
15:48 0.68 0.68 0.67 0.67 2.0K
15:50 0.68 0.68 0.68 0.68 17.0K
15:52 0.68 0.68 0.68 0.68 18.0K
15:53 0.68 0.68 0.68 0.68 1.5K
15:54 0.67 0.67 0.67 0.67 1.0K
15:56 0.68 0.68 0.68 0.68 1.0K
15:59 0.68 0.68 0.68 0.68 7.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.67 0.70 0.67 0.69 0.4M
2025-09-25 0.72 0.72 0.67 0.68 0.9M
2025-09-24 0.70 0.70 0.65 0.70 0.9M
2025-09-23 0.65 0.68 0.63 0.64 1.1M
2025-09-22 0.64 0.66 0.62 0.65 0.4M
2025-09-19 0.65 0.66 0.64 0.65 0.6M
2025-09-18 0.68 0.69 0.65 0.66 0.4M
2025-09-17 0.70 0.71 0.67 0.69 0.5M
2025-09-16 0.71 0.72 0.70 0.72 0.2M
2025-09-15 0.72 0.74 0.70 0.71 0.6M
2025-09-12 0.69 0.72 0.68 0.70 0.3M
2025-09-11 0.68 0.72 0.68 0.71 0.4M
2025-09-10 0.68 0.71 0.68 0.71 0.8M
2025-09-09 0.65 0.70 0.65 0.69 0.5M
2025-09-08 0.65 0.68 0.64 0.66 0.3M
2025-09-05 0.72 0.72 0.64 0.66 0.4M
2025-09-04 0.65 0.67 0.64 0.66 0.3M
2025-09-03 0.68 0.69 0.64 0.66 0.4M
2025-09-02 0.66 0.69 0.65 0.67 0.5M
2025-08-29 0.69 0.70 0.67 0.69 0.5M
2025-08-28 0.67 0.69 0.63 0.69 0.9M
2025-08-27 0.65 0.65 0.62 0.63 0.4M
2025-08-26 0.59 0.65 0.59 0.63 0.7M
2025-08-25 0.60 0.60 0.57 0.59 0.6M
2025-08-22 0.56 0.60 0.54 0.57 2.0M
2025-08-21 0.57 0.59 0.54 0.56 1.1M
2025-08-20 0.60 0.63 0.55 0.58 0.9M
2025-08-19 0.65 0.67 0.55 0.58 1.3M
2025-08-18 0.65 0.67 0.64 0.66 0.3M
2025-08-15 0.62 0.66 0.60 0.65 0.4M
2025-08-14 0.63 0.63 0.60 0.62 0.3M
2025-08-13 0.62 0.64 0.61 0.63 0.3M
2025-08-12 0.58 0.65 0.58 0.62 0.4M
2025-08-11 0.63 0.66 0.59 0.61 0.7M
2025-08-08 0.65 0.69 0.62 0.63 1.3M
2025-08-07 0.66 0.71 0.65 0.67 0.5M
2025-08-06 0.70 0.74 0.68 0.68 0.5M
2025-08-05 0.72 0.73 0.69 0.71 0.5M
2025-08-04 0.70 0.73 0.68 0.73 0.5M
2025-08-01 0.76 0.76 0.70 0.72 0.9M
2025-07-31 0.78 0.78 0.75 0.76 0.6M
2025-07-30 0.81 0.81 0.76 0.77 0.5M
2025-07-29 0.77 0.82 0.75 0.81 1.0M
2025-07-28 0.82 0.82 0.77 0.79 0.9M
2025-07-25 0.81 0.84 0.76 0.77 0.6M
2025-07-24 0.78 0.82 0.78 0.80 0.4M
2025-07-23 0.77 0.83 0.76 0.81 0.7M
2025-07-22 0.76 0.78 0.74 0.77 0.4M
2025-07-21 0.79 0.81 0.75 0.76 0.8M
2025-07-18 0.81 0.83 0.78 0.78 0.7M
2025-07-17 0.82 0.83 0.78 0.83 0.9M
2025-07-16 0.78 0.82 0.78 0.80 0.4M
2025-07-15 0.85 0.86 0.78 0.80 1.1M
2025-07-14 0.90 0.90 0.85 0.87 0.4M
2025-07-11 0.87 0.94 0.87 0.89 0.9M
2025-07-10 0.89 0.93 0.85 0.89 1.1M
2025-07-09 0.94 1.05 0.86 0.88 2.0M
2025-07-08 0.84 0.98 0.79 0.92 2.9M
2025-07-07 0.82 0.85 0.75 0.83 1.8M
2025-07-03 0.86 0.87 0.82 0.84 0.8M
2025-07-02 0.76 0.87 0.76 0.87 1.2M
2025-07-01 0.74 0.81 0.73 0.80 1.4M
2025-06-30 0.69 0.81 0.69 0.77 2.4M
2025-06-27 0.74 0.78 0.70 0.70 2.2M
2025-06-26 0.84 0.86 0.74 0.76 2.4M
2025-06-25 0.76 0.88 0.73 0.82 3.1M
2025-06-24 0.87 0.92 0.77 0.78 7.1M
2025-06-23 1.30 1.55 1.10 1.17 26.7M
2025-06-20 1.07 1.17 0.98 1.03 7.5M
2025-06-18 0.77 1.15 0.77 1.14 26.0M
2025-06-17 0.64 0.84 0.64 0.76 14.1M
2025-06-16 0.77 0.80 0.62 0.63 17.0M
2025-06-13 0.82 0.92 0.71 0.73 56.2M
2025-06-12 0.58 0.63 0.53 0.59 1.7M
2025-06-11 0.52 0.58 0.52 0.57 0.8M
2025-06-10 0.56 0.62 0.55 0.58 1.2M
2025-06-09 0.52 0.57 0.51 0.54 0.9M
2025-06-06 0.48 0.53 0.48 0.52 0.4M
2025-06-05 0.51 0.51 0.48 0.48 0.6M
2025-06-04 0.55 0.56 0.48 0.49 0.7M
2025-06-03 0.45 0.57 0.45 0.51 1.8M
2025-06-02 0.49 0.50 0.44 0.45 0.6M
2025-05-30 0.52 0.53 0.47 0.48 0.7M
2025-05-29 0.53 0.55 0.50 0.51 0.5M
2025-05-28 0.53 0.56 0.52 0.53 0.5M
2025-05-27 0.52 0.54 0.51 0.53 0.4M
2025-05-23 0.55 0.56 0.51 0.52 0.5M
2025-05-22 0.50 0.55 0.50 0.53 0.6M
2025-05-21 0.60 0.61 0.51 0.51 1.3M
2025-05-20 0.56 0.58 0.56 0.56 0.9M
2025-05-19 0.61 0.61 0.55 0.56 0.8M
2025-05-16 0.62 0.63 0.61 0.61 0.5M
2025-05-15 0.69 0.70 0.62 0.63 1.1M
2025-05-14 0.72 0.75 0.68 0.69 1.4M
2025-05-13 0.70 0.74 0.66 0.71 1.1M
2025-05-12 0.70 0.75 0.68 0.69 0.9M
2025-05-09 0.73 0.73 0.65 0.68 1.4M
2025-05-08 0.62 0.71 0.61 0.70 1.7M
2025-05-07 0.75 0.77 0.60 0.61 2.1M
2025-05-06 0.79 0.81 0.75 0.75 0.7M
2025-05-05 0.90 0.90 0.78 0.79 0.8M
2025-05-02 0.87 0.91 0.86 0.89 0.5M
2025-05-01 0.80 0.86 0.80 0.85 0.4M
2025-04-30 0.86 0.86 0.80 0.83 0.4M
2025-04-29 0.81 0.84 0.81 0.83 0.2M
2025-04-28 0.84 0.89 0.82 0.83 0.4M
2025-04-25 0.80 0.85 0.80 0.82 0.4M
2025-04-24 0.80 0.83 0.77 0.80 0.4M
2025-04-23 0.79 0.80 0.75 0.77 0.4M
2025-04-22 0.75 0.78 0.73 0.75 0.3M
2025-04-21 0.82 0.82 0.74 0.75 0.4M
2025-04-17 0.75 0.85 0.74 0.79 0.6M
2025-04-16 0.72 0.75 0.70 0.72 0.5M
2025-04-15 0.78 0.81 0.72 0.73 0.6M
2025-04-14 0.84 0.85 0.76 0.78 1.0M
2025-04-11 0.85 0.86 0.80 0.81 0.7M
2025-04-10 0.90 0.92 0.80 0.82 0.7M
2025-04-09 0.90 0.99 0.82 0.93 2.4M
2025-04-08 0.97 0.98 0.90 0.90 0.4M
2025-04-07 0.95 1.02 0.85 0.92 0.9M
2025-04-04 1.01 1.02 0.95 0.96 1.5M
2025-04-03 1.10 1.10 1.02 1.04 1.1M
2025-04-02 1.13 1.20 1.13 1.16 0.4M
2025-04-01 1.13 1.16 1.10 1.14 0.4M
2025-03-31 1.13 1.15 1.10 1.13 0.2M
2025-03-28 1.20 1.25 1.11 1.15 0.9M
2025-03-27 1.26 1.27 1.20 1.24 0.2M
2025-03-26 1.26 1.30 1.26 1.27 0.3M
2025-03-25 1.30 1.31 1.27 1.27 0.3M
2025-03-24 1.26 1.32 1.21 1.29 0.4M
2025-03-21 1.21 1.24 1.18 1.20 0.4M
2025-03-20 1.27 1.29 1.22 1.23 0.3M
2025-03-19 1.20 1.29 1.20 1.26 0.4M
2025-03-18 1.33 1.33 1.19 1.19 0.7M
2025-03-17 1.24 1.34 1.21 1.29 1.0M
2025-03-14 1.15 1.23 1.15 1.23 0.3M
2025-03-13 1.17 1.25 1.10 1.13 0.3M
2025-03-12 1.18 1.22 1.15 1.18 0.3M
2025-03-11 1.19 1.24 1.15 1.19 0.5M
2025-03-10 1.28 1.31 1.17 1.19 0.9M
2025-03-07 1.12 1.35 1.10 1.30 1.9M
2025-03-06 1.02 1.18 1.02 1.09 1.1M
2025-03-05 1.03 1.04 0.98 1.02 1.1M
2025-03-04 1.00 1.08 0.95 1.05 0.6M
2025-03-03 1.09 1.09 0.98 0.99 1.2M
2025-02-28 1.11 1.14 1.06 1.09 0.6M
2025-02-27 1.16 1.19 1.13 1.13 0.4M
2025-02-26 1.19 1.19 1.09 1.13 0.8M
2025-02-25 1.22 1.23 1.12 1.16 1.2M
2025-02-24 1.24 1.27 1.17 1.23 0.5M
2025-02-21 1.24 1.29 1.20 1.20 0.6M
2025-02-20 1.17 1.27 1.16 1.26 0.6M
2025-02-19 1.20 1.23 1.17 1.18 0.4M
2025-02-18 1.18 1.23 1.16 1.20 0.6M
2025-02-14 1.23 1.24 1.16 1.18 0.5M
2025-02-13 1.22 1.23 1.15 1.22 0.8M
2025-02-12 1.25 1.27 1.21 1.24 0.6M
2025-02-11 1.18 1.30 1.17 1.25 1.2M
2025-02-10 1.13 1.22 1.10 1.19 0.9M
2025-02-07 1.10 1.14 1.08 1.09 0.6M
2025-02-06 1.15 1.20 1.06 1.11 1.3M
2025-02-05 1.22 1.22 1.14 1.15 1.1M
2025-02-04 1.15 1.23 1.12 1.20 1.3M
2025-02-03 1.20 1.22 1.07 1.14 2.1M
2025-01-31 1.21 1.22 1.14 1.16 1.1M
2025-01-30 1.36 1.43 1.20 1.22 2.2M
2025-01-29 1.43 1.43 1.29 1.36 2.1M
2025-01-28 1.40 1.51 1.32 1.46 0.9M
2025-01-27 1.45 1.49 1.33 1.39 1.3M
2025-01-24 1.57 1.59 1.44 1.48 2.1M
2025-01-23 1.48 1.71 1.39 1.59 3.5M
2025-01-22 1.62 1.78 1.43 1.48 8.9M
2025-01-21 1.25 1.76 1.21 1.50 20.5M
2025-01-17 1.23 1.23 1.16 1.18 1.7M
2025-01-16 1.20 1.22 1.13 1.17 0.8M
2025-01-15 1.17 1.26 1.14 1.22 1.0M
2025-01-14 1.33 1.35 1.11 1.17 1.2M
2025-01-13 1.26 1.30 1.22 1.24 0.7M
2025-01-10 1.34 1.43 1.17 1.27 2.2M
2025-01-08 1.29 1.45 1.25 1.34 2.7M
2025-01-07 1.25 1.36 1.22 1.32 1.1M
2025-01-06 1.42 1.42 1.22 1.25 2.1M
2025-01-03 1.40 1.59 1.23 1.43 7.7M
2025-01-02 1.17 1.29 1.16 1.23 2.7M