NIKL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	10.15	10.15	9.89	9.96	9.96	-2.83%	57,044
Jan 30, 2025	10.21	10.33	10.16	10.25	10.25	-0.58%	19,607
Jan 29, 2025	10.37	10.42	10.31	10.31	10.31	0.29%	12,088
Jan 28, 2025	10.50	10.50	10.22	10.28	10.28	-2.56%	25,854
Jan 27, 2025	10.51	10.55	10.50	10.55	10.55	-0.75%	23,049
Jan 24, 2025	10.65	10.67	10.57	10.63	10.63	0.48%	29,478
Jan 23, 2025	10.52	10.60	10.52	10.58	10.58	0.37%	5,543
Jan 22, 2025	10.61	10.61	10.53	10.54	10.54	-0.89%	19,972
Jan 21, 2025	10.69	10.69	10.61	10.64	10.64	0.24%	8,483
Jan 17, 2025	10.54	10.67	10.54	10.61	10.61	1.05%	6,858
Jan 16, 2025	10.49	10.54	10.45	10.50	10.50	-0.85%	9,239
Jan 15, 2025	10.77	10.77	10.50	10.59	10.59	1.24%	48,720
Jan 14, 2025	10.47	10.48	10.40	10.46	10.46	2.30%	12,323
Jan 13, 2025	10.31	10.32	10.21	10.23	10.23	-0.92%	26,063
Jan 10, 2025	10.40	10.42	10.26	10.32	10.32	-1.24%	14,133
Jan 8, 2025	10.50	10.50	10.40	10.45	10.45	-0.67%	7,560
Jan 7, 2025	10.61	10.62	10.49	10.52	10.52	-2.23%	11,070
Jan 6, 2025	10.69	10.91	10.69	10.76	10.76	-0.28%	7,721
Jan 3, 2025	10.70	10.80	10.69	10.79	10.79	0.65%	9,334
Jan 2, 2025	10.80	10.80	10.68	10.72	10.72	0.66%	7,505
Dec 31, 2024	10.68	10.75	10.62	10.65	10.65	-0.56%	8,763
Dec 30, 2024	10.72	10.72	10.54	10.71	10.71	0.05%	9,509
Dec 27, 2024	10.66	10.74	10.66	10.71	10.71	0.99%	6,199
Dec 26, 2024	10.60	10.63	10.58	10.60	10.60	-0.24%	6,664
Dec 24, 2024	10.67	10.67	10.56	10.63	10.63	-0.33%	4,327
Dec 23, 2024	10.62	10.66	10.58	10.66	10.66	0.76%	8,771
Dec 20, 2024	10.56	10.64	10.51	10.58	10.58	0.57%	10,748
Dec 19, 2024	10.51	10.65	10.50	10.52	10.52	-0.94%	92,248
Dec 18, 2024	10.97	10.99	10.62	10.62	10.62	-4.41%	15,627
Dec 17, 2024	11.21	11.21	10.95	11.11	11.11	-1.42%	24,521
Dec 16, 2024	11.36	11.36	11.25	11.27	11.27	-1.14%	28,013
Dec 13, 2024	11.35	11.42	11.22	11.40	11.40	0.26%	85,292
Dec 12, 2024	11.79	11.79	11.36	11.37	11.37	-4.77%	24,196
Dec 11, 2024	11.92	12.00	11.90	11.94	11.56	-0.25%	8,855
Dec 10, 2024	11.94	11.97	11.90	11.97	11.59	0.67%	4,896
Dec 9, 2024	11.80	12.05	11.80	11.89	11.51	1.97%	12,976
Dec 6, 2024	11.84	11.86	11.64	11.66	11.29	-1.52%	8,804
Dec 5, 2024	11.85	11.85	11.78	11.84	11.47	-1.09%	4,362
Dec 4, 2024	11.90	11.98	11.90	11.97	11.59	0.67%	13,043
Dec 3, 2024	11.81	11.93	11.75	11.89	11.51	0.30%	2,923
Dec 2, 2024	11.85	11.87	11.73	11.86	11.48	-0.38%	7,919
Nov 29, 2024	11.96	11.96	11.77	11.90	11.52	-0.46%	5,700
Nov 27, 2024	11.86	12.01	11.78	11.96	11.58	1.23%	80,158
Nov 26, 2024	11.97	11.97	11.81	11.81	11.44	-1.34%	7,192
Nov 25, 2024	12.07	12.10	11.96	11.97	11.59	-0.83%	15,113
Nov 22, 2024	11.83	12.07	11.83	12.07	11.69	2.03%	10,483
Nov 21, 2024	11.92	11.92	11.77	11.83	11.46	-0.76%	12,677
Nov 20, 2024	11.99	12.01	11.92	11.92	11.54	-1.73%	2,478
Nov 19, 2024	12.04	12.13	11.95	12.13	11.75	0.87%	5,532
Nov 18, 2024	11.95	12.08	11.95	12.03	11.64	0.63%	7,138
Nov 15, 2024	12.09	12.09	11.93	11.95	11.57	-0.67%	5,708
Nov 14, 2024	12.07	12.18	12.03	12.03	11.65	-1.07%	5,751
Nov 13, 2024	12.20	12.20	12.07	12.16	11.78	0.83%	5,436
Nov 12, 2024	12.22	12.25	12.00	12.06	11.68	-1.55%	13,326
Nov 11, 2024	12.43	12.43	12.25	12.25	11.86	-2.31%	6,840
Nov 8, 2024	12.52	12.60	12.37	12.54	12.14	-0.95%	9,872
Nov 7, 2024	12.49	12.70	12.49	12.66	12.26	2.10%	6,864
Nov 6, 2024	12.31	12.43	12.28	12.40	12.01	-2.52%	4,535
Nov 5, 2024	12.58	12.75	12.58	12.72	12.32	2.42%	3,158
Nov 4, 2024	12.52	12.58	12.37	12.42	12.03	-0.72%	13,783
Nov 1, 2024	12.45	12.60	12.42	12.51	12.11	0.40%	8,763
Oct 31, 2024	12.62	12.62	12.35	12.46	12.07	-1.58%	23,799
Oct 30, 2024	12.67	12.70	12.64	12.66	12.26	-0.24%	8,366
Oct 29, 2024	12.79	12.90	12.69	12.69	12.29	-1.91%	10,633
Oct 28, 2024	12.94	12.94	12.90	12.94	12.53	0.36%	5,242
Oct 25, 2024	12.92	12.93	12.86	12.89	12.48	-	3,662
Oct 24, 2024	12.91	12.91	12.76	12.89	12.48	0.94%	5,568
Oct 23, 2024	12.97	12.97	12.75	12.77	12.37	-2.74%	17,854
Oct 22, 2024	13.13	13.23	13.09	13.13	12.71	-0.76%	6,402
Oct 21, 2024	13.34	13.34	13.15	13.23	12.81	0.68%	8,412
Oct 18, 2024	13.18	13.19	13.14	13.14	12.72	-	3,739
Oct 17, 2024	13.15	13.20	12.99	13.14	12.72	-1.20%	21,771
Oct 16, 2024	13.29	13.38	13.29	13.30	12.88	-0.60%	4,713
Oct 15, 2024	13.47	13.47	13.27	13.38	12.96	-1.40%	15,019
Oct 14, 2024	13.51	13.60	13.47	13.57	13.14	0.70%	4,480
Oct 11, 2024	13.39	13.48	13.32	13.48	13.05	1.02%	6,949
Oct 10, 2024	13.12	13.61	13.12	13.34	12.92	0.97%	16,197
Oct 9, 2024	13.24	13.31	13.12	13.21	12.79	-0.44%	7,881
Oct 8, 2024	13.50	13.50	13.21	13.27	12.85	-3.98%	34,265
Oct 7, 2024	13.85	13.89	13.69	13.82	13.38	1.54%	4,653
Oct 4, 2024	13.61	13.67	13.58	13.61	13.18	-1.16%	7,061
Oct 3, 2024	13.80	13.80	13.71	13.77	13.33	-0.86%	4,655
Oct 2, 2024	13.85	13.94	13.85	13.89	13.45	-0.07%	10,847
Oct 1, 2024	13.88	13.90	13.72	13.90	13.46	1.83%	13,926
Sep 30, 2024	13.82	13.85	13.60	13.65	13.22	-0.87%	9,144
Sep 27, 2024	13.77	13.86	13.70	13.77	13.33	1.10%	14,520
Sep 26, 2024	13.62	13.70	13.54	13.62	13.19	2.79%	26,935
Sep 25, 2024	13.36	13.39	13.25	13.25	12.83	-1.12%	14,270
Sep 24, 2024	13.16	13.40	13.06	13.40	12.98	4.12%	30,987
Sep 23, 2024	12.83	13.14	12.81	12.87	12.46	0.94%	112,798
Sep 20, 2024	12.79	12.79	12.67	12.75	12.35	-0.08%	5,824
Sep 19, 2024	12.68	12.76	12.59	12.76	12.36	3.57%	17,210
Sep 18, 2024	12.34	12.45	12.31	12.32	11.93	-1.04%	2,952
Sep 17, 2024	12.45	12.55	12.34	12.45	12.06	0.08%	27,458
Sep 16, 2024	12.43	12.44	12.42	12.44	12.05	0.16%	3,339
Sep 13, 2024	12.20	12.46	12.20	12.42	12.03	-0.96%	6,874
Sep 12, 2024	12.17	12.54	12.14	12.54	12.14	5.64%	68,097
Sep 11, 2024	11.60	11.87	11.60	11.87	11.49	3.49%	28,457
Sep 10, 2024	11.50	11.50	11.45	11.47	11.11	-0.35%	3,775
Sep 9, 2024	11.58	11.68	11.50	11.51	11.15	-	4,583