NIKL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	11.83	12.07	11.83	12.07	12.07	2.03%	10,483
Nov 21, 2024	11.92	11.92	11.77	11.83	11.83	-0.76%	12,677
Nov 20, 2024	11.99	12.01	11.92	11.92	11.92	-1.73%	2,478
Nov 19, 2024	12.04	12.13	11.95	12.13	12.13	0.87%	5,532
Nov 18, 2024	11.95	12.08	11.95	12.03	12.03	0.63%	7,138
Nov 15, 2024	12.09	12.09	11.93	11.95	11.95	-0.67%	5,708
Nov 14, 2024	12.07	12.18	12.03	12.03	12.03	-1.07%	5,751
Nov 13, 2024	12.20	12.20	12.07	12.16	12.16	0.83%	5,436
Nov 12, 2024	12.22	12.25	12.00	12.06	12.06	-1.55%	13,326
Nov 11, 2024	12.43	12.43	12.25	12.25	12.25	-2.31%	6,840
Nov 8, 2024	12.52	12.60	12.37	12.54	12.54	-0.95%	9,872
Nov 7, 2024	12.49	12.70	12.49	12.66	12.66	2.10%	6,864
Nov 6, 2024	12.31	12.43	12.28	12.40	12.40	-2.52%	4,535
Nov 5, 2024	12.58	12.75	12.58	12.72	12.72	2.42%	3,158
Nov 4, 2024	12.52	12.58	12.37	12.42	12.42	-0.72%	13,783
Nov 1, 2024	12.45	12.60	12.42	12.51	12.51	0.40%	8,763
Oct 31, 2024	12.62	12.62	12.35	12.46	12.46	-1.58%	23,799
Oct 30, 2024	12.67	12.70	12.64	12.66	12.66	-0.24%	8,366
Oct 29, 2024	12.79	12.90	12.69	12.69	12.69	-1.91%	10,633
Oct 28, 2024	12.94	12.94	12.90	12.94	12.94	0.36%	5,242
Oct 25, 2024	12.92	12.93	12.86	12.89	12.89	-	3,662
Oct 24, 2024	12.91	12.91	12.76	12.89	12.89	0.94%	5,568
Oct 23, 2024	12.97	12.97	12.75	12.77	12.77	-2.74%	17,854
Oct 22, 2024	13.13	13.23	13.09	13.13	13.13	-0.76%	6,402
Oct 21, 2024	13.34	13.34	13.15	13.23	13.23	0.68%	8,412
Oct 18, 2024	13.18	13.19	13.14	13.14	13.14	-	3,739
Oct 17, 2024	13.15	13.20	12.99	13.14	13.14	-1.20%	21,771
Oct 16, 2024	13.29	13.38	13.29	13.30	13.30	-0.60%	4,713
Oct 15, 2024	13.47	13.47	13.27	13.38	13.38	-1.40%	15,019
Oct 14, 2024	13.51	13.60	13.47	13.57	13.57	0.70%	4,480
Oct 11, 2024	13.39	13.48	13.32	13.48	13.48	1.02%	6,949
Oct 10, 2024	13.12	13.61	13.12	13.34	13.34	0.97%	16,197
Oct 9, 2024	13.24	13.31	13.12	13.21	13.21	-0.44%	7,881
Oct 8, 2024	13.50	13.50	13.21	13.27	13.27	-3.98%	34,265
Oct 7, 2024	13.85	13.89	13.69	13.82	13.82	1.54%	4,653
Oct 4, 2024	13.61	13.67	13.58	13.61	13.61	-1.16%	7,061
Oct 3, 2024	13.80	13.80	13.71	13.77	13.77	-0.86%	4,655
Oct 2, 2024	13.85	13.94	13.85	13.89	13.89	-0.07%	10,847
Oct 1, 2024	13.88	13.90	13.72	13.90	13.90	1.83%	13,926
Sep 30, 2024	13.82	13.85	13.60	13.65	13.65	-0.87%	9,144
Sep 27, 2024	13.77	13.86	13.70	13.77	13.77	1.10%	14,520
Sep 26, 2024	13.62	13.70	13.54	13.62	13.62	2.79%	26,935
Sep 25, 2024	13.36	13.39	13.25	13.25	13.25	-1.12%	14,270
Sep 24, 2024	13.16	13.40	13.06	13.40	13.40	4.12%	30,987
Sep 23, 2024	12.83	13.14	12.81	12.87	12.87	0.94%	112,798
Sep 20, 2024	12.79	12.79	12.67	12.75	12.75	-0.08%	5,824
Sep 19, 2024	12.68	12.76	12.59	12.76	12.76	3.57%	17,210
Sep 18, 2024	12.34	12.45	12.31	12.32	12.32	-1.04%	2,952
Sep 17, 2024	12.45	12.55	12.34	12.45	12.45	0.08%	27,458
Sep 16, 2024	12.43	12.44	12.42	12.44	12.44	0.16%	3,339
Sep 13, 2024	12.20	12.46	12.20	12.42	12.42	-0.96%	6,874
Sep 12, 2024	12.17	12.54	12.14	12.54	12.54	5.64%	68,097
Sep 11, 2024	11.60	11.87	11.60	11.87	11.87	3.49%	28,457
Sep 10, 2024	11.50	11.50	11.45	11.47	11.47	-0.35%	3,775
Sep 9, 2024	11.58	11.68	11.50	11.51	11.51	-	4,583
Sep 6, 2024	11.70	11.81	11.51	11.51	11.51	-2.79%	9,416
Sep 5, 2024	11.93	11.93	11.80	11.84	11.84	-0.67%	5,498
Sep 4, 2024	11.84	12.00	11.83	11.92	11.92	0.25%	11,085
Sep 3, 2024	12.06	12.06	11.85	11.89	11.89	-3.41%	17,967
Aug 30, 2024	12.22	12.43	12.22	12.31	12.31	-0.08%	5,815
Aug 29, 2024	12.38	12.38	12.22	12.32	12.32	1.15%	3,575
Aug 28, 2024	12.39	12.39	12.15	12.18	12.18	-0.98%	6,290
Aug 27, 2024	12.30	12.33	12.30	12.30	12.30	-0.16%	4,098
Aug 26, 2024	12.37	12.37	12.20	12.32	12.32	0.57%	8,374
Aug 23, 2024	12.07	12.35	12.07	12.25	12.25	1.83%	11,864
Aug 22, 2024	12.15	12.19	12.02	12.03	12.03	-2.12%	12,109
Aug 21, 2024	12.35	12.35	12.15	12.29	12.29	0.41%	15,361
Aug 20, 2024	12.31	12.31	12.23	12.24	12.24	0.04%	5,637
Aug 19, 2024	12.21	12.25	12.18	12.24	12.24	0.45%	8,148
Aug 16, 2024	12.15	12.20	12.08	12.18	12.18	1.42%	8,340
Aug 15, 2024	11.96	12.08	11.96	12.01	12.01	0.76%	2,883
Aug 14, 2024	11.95	11.95	11.84	11.92	11.92	0.25%	4,566
Aug 13, 2024	11.96	11.96	11.81	11.89	11.89	-0.59%	10,234
Aug 12, 2024	11.89	11.98	11.89	11.96	11.96	1.01%	5,246
Aug 9, 2024	11.80	11.84	11.74	11.84	11.84	0.51%	10,131
Aug 8, 2024	11.62	11.78	11.62	11.78	11.78	1.20%	10,733
Aug 7, 2024	11.84	11.96	11.57	11.64	11.64	0.17%	9,751
Aug 6, 2024	11.50	11.65	11.43	11.62	11.62	0.35%	13,052
Aug 5, 2024	11.34	11.69	11.34	11.58	11.58	-3.18%	22,537
Aug 2, 2024	12.06	12.15	11.95	11.96	11.96	-1.48%	17,646
Aug 1, 2024	12.51	12.51	12.03	12.14	12.14	-2.25%	38,747
Jul 31, 2024	12.41	12.45	12.31	12.42	12.42	3.41%	43,481
Jul 30, 2024	12.11	12.12	12.01	12.01	12.01	-0.91%	23,732
Jul 29, 2024	12.20	12.25	12.10	12.12	12.12	-1.46%	13,732
Jul 26, 2024	12.31	12.38	12.23	12.30	12.30	0.65%	12,359
Jul 25, 2024	12.23	12.31	12.07	12.22	12.22	-1.69%	75,936
Jul 24, 2024	12.54	12.66	12.34	12.43	12.43	-1.11%	17,862
Jul 23, 2024	12.65	12.71	12.48	12.57	12.57	-0.48%	14,096
Jul 22, 2024	12.72	12.85	12.60	12.63	12.63	-0.71%	17,545
Jul 19, 2024	12.68	12.81	12.68	12.72	12.72	-0.16%	5,896
Jul 18, 2024	13.06	13.17	12.67	12.74	12.74	-3.56%	34,554
Jul 17, 2024	13.23	13.42	13.12	13.21	13.21	-1.49%	16,723
Jul 16, 2024	13.35	13.45	13.23	13.41	13.41	0.37%	16,397
Jul 15, 2024	13.36	13.39	13.25	13.36	13.36	-0.37%	9,495
Jul 12, 2024	13.51	13.51	13.41	13.41	13.41	-0.30%	5,660
Jul 11, 2024	13.51	13.52	13.36	13.45	13.45	0.98%	14,694
Jul 10, 2024	13.34	13.42	13.31	13.32	13.32	-0.08%	18,054
Jul 9, 2024	13.36	13.36	13.30	13.33	13.33	0.38%	7,662
Jul 8, 2024	13.48	13.55	13.28	13.28	13.28	-1.78%	19,461
Jul 5, 2024	13.43	13.60	13.43	13.52	13.52	1.27%	13,305