NBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.04	12.14	9.78	11.35	11.35	24.45%	3,496,377
Jun 4, 2026	10.60	11.05	8.76	9.12	9.12	-6.56%	3,535,616
Jun 3, 2026	9.19	10.02	8.69	9.76	9.76	7.21%	2,001,567
Jun 2, 2026	8.20	9.12	7.90	9.10	9.10	5.86%	2,690,583
Jun 1, 2026	11.20	11.70	7.94	8.60	8.60	-31.47%	5,877,839
May 29, 2026	12.80	14.80	12.23	12.55	12.55	-3.83%	2,224,419
May 28, 2026	12.40	14.10	12.10	13.05	13.05	-16.61%	3,731,535
May 27, 2026	15.90	17.20	15.50	15.65	15.65	-0.63%	1,937,576
May 26, 2026	13.90	16.10	13.90	15.75	15.75	6.42%	991,100
May 22, 2026	14.30	15.30	13.90	14.80	14.80	4.96%	1,368,426
May 21, 2026	15.90	16.40	12.80	14.10	14.10	-29.15%	2,981,591
May 20, 2026	17.60	20.20	17.60	19.90	19.90	5.29%	1,306,373
May 19, 2026	20.20	21.60	17.90	18.90	18.90	2.72%	2,319,526
May 18, 2026	15.95	19.86	15.90	18.40	18.40	18.33%	1,991,235
May 15, 2026	16.10	16.80	14.40	15.55	15.55	0.97%	3,529,681
May 14, 2026	16.85	17.80	13.30	15.40	15.40	-13.48%	4,623,590
May 13, 2026	18.85	21.40	15.00	17.80	17.80	-31.27%	6,000,736
May 12, 2026	25.50	27.70	24.40	25.90	25.90	7.47%	633,833
May 11, 2026	26.10	26.30	21.10	24.10	24.10	-10.74%	853,270
May 8, 2026	25.20	27.02	24.00	27.00	27.00	8.43%	668,105
May 7, 2026	23.60	26.60	21.90	24.90	24.90	10.67%	1,361,710
May 6, 2026	27.50	28.90	22.20	22.50	22.50	-21.60%	1,179,321
May 5, 2026	30.00	31.00	27.45	28.70	28.70	0.53%	687,328
May 4, 2026	37.00	37.10	27.10	28.55	28.55	-28.09%	1,752,017
May 1, 2026	49.50	50.70	38.70	39.70	39.70	-23.95%	826,621
Apr 30, 2026	47.20	54.30	45.90	52.20	52.20	4.19%	273,056
Apr 29, 2026	50.80	55.50	48.00	50.10	50.10	-8.41%	347,677
Apr 28, 2026	52.80	56.35	50.70	54.70	54.70	13.49%	438,633
Apr 27, 2026	45.90	52.30	45.90	48.20	48.20	2.77%	367,239
Apr 24, 2026	38.30	47.50	37.50	46.90	46.90	13.01%	469,879
Apr 23, 2026	42.50	43.20	36.95	41.50	41.50	-1.43%	511,912
Apr 22, 2026	38.55	42.50	36.20	42.10	42.10	0.48%	331,345
Apr 21, 2026	39.50	42.40	38.70	41.90	41.90	2.95%	356,099
Apr 20, 2026	42.20	43.20	39.20	40.70	40.70	-1.93%	484,610
Apr 17, 2026	38.70	42.50	38.50	41.50	41.50	9.79%	607,443
Apr 16, 2026	37.30	40.10	36.40	37.80	37.80	1.61%	704,499
Apr 15, 2026	40.50	42.10	37.10	37.20	37.20	-6.30%	895,258
Apr 14, 2026	40.30	41.40	37.30	39.70	39.70	-9.36%	851,963
Apr 13, 2026	52.00	52.10	40.40	43.80	43.80	-13.27%	867,423
Apr 10, 2026	59.00	59.00	46.30	50.50	50.50	-13.08%	814,859
Apr 9, 2026	71.40	71.40	57.85	58.10	58.10	-17.59%	441,560
Apr 8, 2026	67.60	77.99	66.85	70.50	70.50	-12.86%	190,556
Apr 7, 2026	92.30	92.30	80.30	80.90	80.90	-8.59%	251,535
Apr 6, 2026	95.30	96.81	86.35	88.50	88.50	-7.04%	136,098
Apr 2, 2026	122.40	122.40	94.70	95.20	95.20	-13.22%	252,125
Apr 1, 2026	102.20	110.68	98.00	109.70	109.70	3.59%	81,932
Mar 31, 2026	125.10	130.40	105.70	105.90	105.90	-25.16%	138,590
Mar 30, 2026	117.00	146.70	117.00	141.50	141.50	17.62%	63,742
Mar 27, 2026	111.20	121.60	110.16	120.30	120.30	9.76%	56,201
Mar 26, 2026	98.30	110.50	98.30	109.60	109.60	15.37%	41,368