NIOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	10.75	10.75	10.66	10.74	-	2.65%	1,113
Jul 27, 2026	10.35	10.50	10.20	10.46	10.46	5.85%	5,935
Jul 24, 2026	10.60	10.60	9.88	9.88	9.88	-7.04%	9,658
Jul 23, 2026	10.74	10.84	10.45	10.63	10.63	-1.49%	8,877
Jul 22, 2026	11.07	11.11	10.74	10.79	10.79	-4.58%	18,540
Jul 21, 2026	11.54	11.78	11.31	11.31	11.31	-1.65%	10,843
Jul 20, 2026	12.07	12.14	11.50	11.50	11.50	-2.53%	10,199
Jul 17, 2026	11.40	11.85	11.40	11.80	11.80	-3.90%	17,289
Jul 16, 2026	12.86	12.86	12.25	12.28	12.28	-2.68%	6,006
Jul 15, 2026	13.35	13.36	12.52	12.62	12.62	0.74%	9,304
Jul 14, 2026	13.23	13.23	12.42	12.52	12.52	3.78%	7,728
Jul 13, 2026	12.13	12.24	11.90	12.07	12.07	6.38%	27,575
Jul 10, 2026	11.61	11.61	11.35	11.35	11.34	-0.40%	4,777
Jul 9, 2026	11.67	11.67	11.34	11.39	11.39	-5.21%	21,621
Jul 8, 2026	11.76	12.17	11.76	12.02	12.02	1.10%	12,122
Jul 7, 2026	12.92	12.92	11.89	11.89	11.89	-4.67%	15,075
Jul 6, 2026	11.93	12.78	11.93	12.47	12.47	8.75%	20,844
Jul 2, 2026	11.73	12.06	11.25	11.47	11.46	-7.53%	30,510
Jul 1, 2026	12.30	12.89	12.30	12.40	12.40	-3.52%	8,551
Jun 30, 2026	12.16	12.85	12.16	12.85	12.85	3.86%	17,434
Jun 29, 2026	12.12	12.37	12.12	12.37	12.37	4.19%	4,601
Jun 26, 2026	10.99	11.99	10.99	11.88	11.88	4.97%	9,727
Jun 25, 2026	11.99	11.99	11.31	11.31	11.31	-7.05%	24,612
Jun 24, 2026	12.42	12.94	12.17	12.17	12.17	-6.74%	73,336
Jun 23, 2026	12.17	13.42	12.17	13.05	13.05	0.63%	11,627
Jun 22, 2026	12.34	13.42	12.34	12.97	12.97	1.47%	7,404
Jun 18, 2026	13.40	13.40	12.75	12.78	12.78	-0.61%	15,458
Jun 17, 2026	12.47	13.55	12.47	12.86	12.86	0.62%	20,429
Jun 16, 2026	12.87	13.01	12.42	12.78	12.78	-7.16%	41,115
Jun 15, 2026	13.92	14.33	13.77	13.77	13.77	0.09%	10,100
Jun 12, 2026	14.34	14.40	13.54	13.75	13.75	-1.44%	28,050
Jun 11, 2026	13.73	14.09	13.45	13.95	13.95	2.98%	34,585
Jun 10, 2026	13.59	14.32	13.55	13.55	13.55	-5.12%	24,115
Jun 9, 2026	15.49	15.49	13.82	14.28	14.28	-5.84%	25,819
Jun 8, 2026	15.21	15.71	15.14	15.17	15.17	3.06%	16,905
Jun 5, 2026	16.24	16.24	14.56	14.72	14.72	-11.36%	32,694
Jun 4, 2026	16.60	17.65	16.60	16.60	16.60	-2.54%	16,233
Jun 3, 2026	17.71	17.71	16.87	17.04	17.03	-8.37%	24,015
Jun 2, 2026	20.00	20.00	18.46	18.59	18.59	1.08%	91,756
Jun 1, 2026	16.79	19.16	16.79	18.39	18.39	14.10%	65,415
May 29, 2026	15.21	16.42	15.21	16.12	16.12	0.63%	29,520
May 28, 2026	16.68	16.68	15.94	16.02	16.02	-6.36%	31,658
May 27, 2026	14.42	17.41	14.18	17.11	17.11	18.87%	59,886
May 26, 2026	14.82	15.01	14.19	14.39	14.39	1.48%	76,986
May 22, 2026	14.05	14.56	13.97	14.18	14.18	-14.15%	157,372
May 21, 2026	18.39	18.43	15.45	16.52	16.52	0.71%	181,780
May 20, 2026	16.72	16.85	16.24	16.40	16.40	-5.95%	32,172
May 19, 2026	17.72	17.72	17.30	17.44	17.44	-4.49%	12,636
May 18, 2026	19.84	19.84	18.00	18.26	18.26	-7.10%	21,410
May 15, 2026	19.99	20.02	19.12	19.65	19.65	-5.25%	11,904