NBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	7.89	9.72	7.77	9.37	9.37	20.44%	283,814
Mar 16, 2026	8.75	8.86	7.31	7.78	7.78	-29.47%	5,013,445
Mar 13, 2026	11.73	11.73	10.30	11.03	11.03	-8.84%	1,312,009
Mar 12, 2026	12.10	12.47	11.58	12.10	12.10	6.61%	935,084
Mar 11, 2026	13.73	13.88	10.66	11.35	11.35	-32.20%	2,099,391
Mar 10, 2026	16.90	17.10	16.16	16.74	16.74	-3.18%	112,011
Mar 9, 2026	20.72	20.98	17.20	17.29	17.29	-12.14%	219,101
Mar 6, 2026	18.80	19.90	17.75	19.68	19.68	13.10%	183,213
Mar 5, 2026	17.45	18.80	16.23	17.40	17.40	3.57%	263,158
Mar 4, 2026	20.42	20.51	16.40	16.80	16.80	-24.73%	404,927
Mar 3, 2026	22.62	23.80	21.02	22.32	22.32	9.09%	211,411
Mar 2, 2026	22.14	22.34	20.38	20.46	20.46	0.20%	211,327
Feb 27, 2026	18.06	21.23	18.00	20.42	20.42	25.97%	289,996
Feb 26, 2026	15.75	17.00	15.19	16.21	16.21	2.40%	146,899
Feb 25, 2026	16.16	16.74	15.38	15.83	15.83	-7.00%	153,290
Feb 24, 2026	18.02	18.14	16.68	17.02	17.02	-3.88%	110,349
Feb 23, 2026	19.58	19.58	17.48	17.71	17.71	-4.99%	162,752
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	-	198,596
Feb 13, 2026	23.65	24.50	18.46	19.50	19.50	-18.99%	161,666
Feb 12, 2026	26.69	29.40	23.49	24.07	24.07	-1.80%	411,091
Feb 11, 2026	21.92	25.25	21.92	24.51	24.51	6.45%	142,962
Feb 10, 2026	22.41	23.03	21.29	23.03	23.03	2.06%	61,170
Feb 9, 2026	27.51	27.87	22.03	22.56	22.56	-14.93%	75,910
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