NBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	16.29	18.87	15.67	18.64	18.64	17.54%	281,753
Feb 19, 2026	18.17	18.23	15.74	15.86	15.86	-11.05%	512,225
Feb 18, 2026	18.77	19.78	16.88	17.83	17.83	-8.56%	248,096
Feb 17, 2026	20.45	21.35	19.11	19.50	19.50	-	194,491
Feb 13, 2026	23.65	24.50	18.46	19.50	19.50	-18.99%	161,401
Feb 12, 2026	26.69	29.40	23.49	24.07	24.07	-1.80%	410,910
Feb 11, 2026	21.92	25.25	21.92	24.51	24.51	6.45%	137,805
Feb 10, 2026	22.41	23.03	21.29	23.03	23.03	2.06%	61,170
Feb 9, 2026	27.51	27.91	22.03	22.56	22.56	-14.93%	5,823
Feb 6, 2026	34.22	35.72	26.23	26.52	26.52	-33.53%	87,410
Feb 5, 2026	36.28	40.00	34.58	39.90	39.90	20.67%	71,006
Feb 4, 2026	30.49	35.23	29.95	33.06	33.06	16.76%	27,599
Feb 3, 2026	28.74	31.64	27.79	28.32	28.32	-3.62%	22,291
Feb 2, 2026	30.73	31.59	28.92	29.38	29.38	-7.35%	33,043
Jan 30, 2026	28.00	32.12	28.00	31.71	31.71	20.38%	40,879
Jan 29, 2026	25.04	27.56	25.00	26.34	26.34	12.09%	21,416
Jan 28, 2026	23.76	25.66	23.23	23.50	23.50	-5.88%	40,067
Jan 27, 2026	27.27	27.57	24.02	24.97	24.97	-13.79%	43,804
Jan 26, 2026	24.21	28.96	23.74	28.96	28.96	6.48%	16,196
Jan 23, 2026	27.38	27.38	25.25	27.20	27.20	4.38%	8,014