NINE(NINE)
NINE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $7.87 | $8.07 | $7.60 | $7.74 | 25,839 |
| 10/8/2026 | $7.94 | $8.09 | $7.82 | $7.82 | 40,042 |
| 10/7/2026 | $7.91 | $8.06 | $7.53 | $7.99 | 25,211 |
| 10/6/2026 | $7.92 | $8.00 | $7.52 | $7.97 | 34,900 |
| 10/5/2026 | $7.57 | $8.06 | $7.46 | $7.92 | 25,500 |
| 10/2/2026 | $7.39 | $7.92 | $7.33 | $7.56 | 64,021 |
| 10/1/2026 | $7.50 | $7.83 | $7.42 | $7.42 | 27,232 |
| 9/30/2026 | $7.50 | $8.54 | $7.45 | $7.48 | 124,769 |
| 9/29/2026 | $8.25 | $8.36 | $7.67 | $7.67 | 45,764 |
| 9/28/2026 | $8.68 | $8.89 | $8.31 | $8.33 | 19,414 |
| 9/25/2026 | $8.59 | $8.86 | $8.54 | $8.60 | 36,349 |
| 9/24/2026 | $8.95 | $9.03 | $8.55 | $8.63 | 46,200 |
| 9/23/2026 | $9.14 | $9.34 | $8.90 | $8.96 | 24,700 |
| 9/22/2026 | $9.08 | $9.69 | $8.92 | $9.14 | 87,086 |
| 9/21/2026 | $10.55 | $10.60 | $9.26 | $9.42 | 129,200 |
| 9/18/2026 | $10.10 | $10.59 | $10.10 | $10.55 | 48,034 |
| 9/17/2026 | $10.01 | $10.56 | $9.95 | $10.01 | 30,116 |
| 9/16/2026 | $10.11 | $10.48 | $9.91 | $9.91 | 46,504 |
| 9/15/2026 | $10.31 | $10.57 | $10.22 | $10.24 | 45,721 |
| 9/14/2026 | $10.51 | $10.70 | $10.23 | $10.24 | 69,000 |
| 9/11/2026 | $10.37 | $10.71 | $10.02 | $10.51 | 75,800 |
| 9/10/2026 | $9.83 | $10.35 | $9.83 | $10.25 | 31,939 |
| 9/9/2026 | $10.40 | $10.48 | $9.79 | $9.79 | 32,300 |
| 9/8/2026 | $10.31 | $10.64 | $10.20 | $10.20 | 19,150 |
| 9/4/2026 | $10.45 | $10.70 | $10.21 | $10.25 | 30,622 |
| 9/3/2026 | $10.60 | $10.73 | $10.29 | $10.29 | 20,300 |
| 9/2/2026 | $10.34 | $10.83 | $10.33 | $10.64 | 44,100 |
| 9/1/2026 | $10.80 | $10.96 | $10.43 | $10.43 | 73,200 |
| 8/31/2026 | $10.80 | $11.00 | $10.64 | $10.64 | 27,420 |
| 8/28/2026 | $10.54 | $10.94 | $10.36 | $10.64 | 50,148 |
| 8/27/2026 | $10.49 | $10.90 | $10.39 | $10.55 | 58,620 |
| 8/26/2026 | $10.47 | $11.01 | $10.36 | $10.45 | 43,100 |
| 8/25/2026 | $10.87 | $10.93 | $10.33 | $10.56 | 87,970 |
| 8/24/2026 | $11.75 | $11.98 | $10.65 | $10.91 | 166,239 |
| 8/21/2026 | $10.50 | $12.72 | $10.48 | $11.55 | 968,726 |
| 8/20/2026 | $10.55 | $10.89 | $10.15 | $10.18 | 31,100 |
| 8/19/2026 | $10.24 | $11.06 | $10.14 | $10.55 | 28,700 |
| 8/18/2026 | $10.83 | $11.25 | $10.13 | $10.13 | 14,508 |
| 8/17/2026 | $10.81 | $11.20 | $10.68 | $11.18 | 55,000 |
| 8/14/2026 | $10.27 | $11.00 | $10.27 | $10.79 | 16,709 |
| 8/13/2026 | $10.73 | $10.96 | $10.17 | $10.17 | 85,500 |
| 8/12/2026 | $10.28 | $10.73 | $10.23 | $10.64 | 23,200 |
| 8/11/2026 | $10.49 | $10.56 | $10.19 | $10.45 | 13,450 |
| 8/10/2026 | $10.19 | $10.88 | $10.07 | $10.49 | 66,200 |
| 8/7/2026 | $10.42 | $10.75 | $10.06 | $10.16 | 29,000 |
| 8/6/2026 | $9.58 | $10.71 | $9.00 | $10.43 | 255,300 |
| 8/5/2026 | $11.76 | $11.76 | $10.89 | $11.22 | 35,500 |
| 8/4/2026 | $11.07 | $12.40 | $10.96 | $11.82 | 58,232 |
| 8/3/2026 | $11.57 | $11.61 | $10.10 | $11.10 | 68,600 |
| 7/31/2026 | $12.19 | $12.25 | $11.35 | $11.35 | 99,000 |
| 7/30/2026 | $10.75 | $12.24 | $10.75 | $12.24 | 30,700 |
| 7/29/2026 | $11.50 | $11.56 | $10.41 | $11.15 | 88,100 |
| 7/28/2026 | $11.76 | $11.76 | $11.02 | $11.39 | 46,800 |
| 7/27/2026 | $12.30 | $12.30 | $11.22 | $11.71 | 41,928 |
| 7/24/2026 | $12.20 | $12.41 | $11.05 | $12.41 | 17,214 |
| 7/23/2026 | $11.96 | $12.45 | $11.36 | $12.20 | 109,600 |
| 7/22/2026 | $11.67 | $12.00 | $11.30 | $11.90 | 54,000 |
| 7/21/2026 | $11.25 | $11.78 | $11.25 | $11.51 | 10,800 |
| 7/20/2026 | $10.65 | $11.60 | $10.14 | $11.45 | 31,400 |
| 7/17/2026 | $11.56 | $11.65 | $11.00 | $11.32 | 38,500 |
| 7/16/2026 | $11.98 | $12.01 | $11.50 | $11.53 | 46,242 |
| 7/15/2026 | $11.63 | $12.04 | $11.32 | $11.89 | 95,650 |
| 7/14/2026 | $11.32 | $11.62 | $11.26 | $11.51 | 23,600 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
