NBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	19.10	19.97	18.82	19.33	19.33	7.51%	1,681,959
Oct 6, 2026	20.28	20.28	17.01	17.98	17.98	-14.34%	6,915,262
Oct 5, 2026	19.41	21.37	19.20	20.99	20.99	8.31%	1,379,254
Oct 2, 2026	20.80	20.80	18.42	19.38	19.38	-9.10%	2,469,047
Oct 1, 2026	20.71	22.01	20.14	21.32	21.32	3.19%	1,302,748
Sep 30, 2026	19.41	20.84	18.21	20.66	20.66	1.22%	1,966,354
Sep 29, 2026	20.80	21.10	18.70	20.41	20.41	-4.72%	2,549,032
Sep 28, 2026	20.79	22.04	19.15	21.42	21.42	4.34%	1,987,186
Sep 25, 2026	19.23	20.83	19.01	20.53	20.53	4.85%	1,840,760
Sep 24, 2026	21.97	22.26	18.45	19.58	19.58	-14.80%	6,449,218
Sep 23, 2026	21.40	22.98	21.20	22.98	22.98	8.19%	1,137,601
Sep 22, 2026	21.68	21.97	19.25	21.24	21.24	-2.39%	996,366
Sep 21, 2026	23.20	24.26	20.80	21.76	21.76	-8.72%	1,700,690
Sep 18, 2026	25.00	26.84	23.60	23.84	23.84	-4.79%	1,758,975
Sep 17, 2026	21.94	27.20	21.24	25.04	25.04	-8.48%	2,653,920
Sep 16, 2026	26.40	27.56	24.36	27.36	27.36	-1.72%	2,032,863
Sep 15, 2026	26.76	27.94	25.58	27.84	27.84	4.50%	1,119,168
Sep 14, 2026	28.12	28.40	25.10	26.64	26.64	11.00%	2,583,360
Sep 11, 2026	21.80	24.16	21.80	24.00	24.00	3.27%	1,825,334
Sep 10, 2026	22.52	23.60	21.48	23.24	23.24	10.04%	2,610,051
Sep 9, 2026	19.84	21.12	19.44	21.12	21.12	2.72%	2,105,520
Sep 8, 2026	22.56	22.56	18.22	20.56	20.56	-15.04%	4,029,505
Sep 4, 2026	28.64	28.84	24.20	24.20	24.20	-14.91%	1,713,716
Sep 3, 2026	30.44	32.60	28.18	28.44	28.44	-6.69%	1,271,067
Sep 2, 2026	33.20	33.28	30.08	30.48	30.48	-4.39%	1,145,924
Sep 1, 2026	31.72	33.20	30.92	31.88	31.88	6.41%	1,083,604
Aug 31, 2026	29.96	31.24	29.28	29.96	29.96	3.03%	900,141
Aug 28, 2026	28.48	30.00	27.88	29.08	29.08	8.67%	1,301,783
Aug 27, 2026	25.20	27.60	24.20	26.76	26.76	-4.43%	1,690,141
Aug 26, 2026	27.72	28.08	26.28	28.00	28.00	7.36%	1,167,922
Aug 25, 2026	27.20	28.40	25.68	26.08	26.08	-10.32%	1,639,092
Aug 24, 2026	29.16	31.34	28.44	29.08	29.08	7.39%	2,274,359
Aug 21, 2026	25.40	27.38	24.28	27.08	27.08	0.74%	2,441,582
Aug 20, 2026	26.16	28.72	26.16	26.88	26.88	3.23%	3,115,740
Aug 19, 2026	24.52	27.74	23.88	26.04	26.04	20.11%	8,749,435
Aug 18, 2026	18.88	22.20	18.00	21.68	21.68	15.32%	8,789,819
Aug 17, 2026	17.80	19.44	17.32	18.80	18.80	5.98%	8,390,207
Aug 14, 2026	21.04	21.24	17.60	17.74	17.74	-17.57%	11,411,598
Aug 13, 2026	21.40	22.79	18.20	21.52	21.52	1.32%	11,329,786
Aug 12, 2026	43.80	50.13	21.12	21.24	21.24	-67.76%	10,915,406
Aug 11, 2026	69.96	70.48	64.20	65.88	65.88	-9.60%	571,736
Aug 10, 2026	71.64	73.88	64.20	72.88	72.88	3.94%	666,521
Aug 7, 2026	63.60	75.44	63.32	70.12	70.12	2.10%	1,126,955
Aug 6, 2026	60.80	69.28	56.04	68.68	68.68	27.00%	1,650,549
Aug 5, 2026	53.56	56.80	50.24	54.08	54.08	5.87%	1,311,112
Aug 4, 2026	56.08	56.92	49.28	51.08	51.08	-12.53%	1,412,330
Aug 3, 2026	81.52	87.62	51.60	58.40	58.40	-23.20%	2,554,317
Jul 31, 2026	66.48	82.84	64.75	76.04	76.04	-2.71%	1,433,150
Jul 30, 2026	116.84	122.96	61.64	78.16	78.16	-54.14%	2,402,885
Jul 29, 2026	134.80	174.68	133.44	170.44	170.44	25.21%	392,419