NIOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	26.76	26.76	25.14	25.45	25.45	-1.62%	18,652
Apr 16, 2026	24.09	25.87	23.20	25.87	25.87	14.32%	42,818
Apr 15, 2026	23.38	23.38	22.51	22.63	22.63	-4.22%	27,021
Apr 14, 2026	23.88	24.04	23.18	23.63	23.63	1.79%	12,401
Apr 13, 2026	23.98	23.98	22.84	23.21	23.21	-0.39%	21,535
Apr 10, 2026	21.20	23.80	21.07	23.30	23.30	13.27%	28,189
Apr 9, 2026	23.91	24.03	20.08	20.57	20.57	-8.69%	91,704
Apr 8, 2026	23.02	23.59	22.20	22.53	22.53	6.97%	26,529
Apr 7, 2026	20.92	21.06	19.91	21.06	21.06	-2.57%	22,982
Apr 6, 2026	22.80	23.15	21.60	21.62	21.62	-0.88%	23,604
Apr 2, 2026	20.01	21.85	20.01	21.81	21.81	2.57%	37,807
Apr 1, 2026	21.50	21.98	20.51	21.26	21.26	4.78%	20,205
Mar 31, 2026	17.79	20.67	17.21	20.29	20.29	19.61%	28,098
Mar 30, 2026	16.69	17.49	16.65	16.96	16.96	7.24%	15,492
Mar 27, 2026	17.01	17.01	15.79	15.82	15.82	-8.68%	22,324
Mar 26, 2026	18.13	18.75	17.32	17.32	17.32	-8.04%	15,812
Mar 25, 2026	18.99	19.59	18.84	18.84	18.84	1.37%	19,822
Mar 24, 2026	18.59	19.55	18.36	18.58	18.58	-2.05%	31,142
Mar 23, 2026	17.85	19.09	17.85	18.97	18.97	13.38%	28,478
Mar 20, 2026	18.68	18.68	16.69	16.73	16.73	-15.46%	29,202
Mar 19, 2026	18.86	19.79	18.67	19.79	19.79	2.97%	30,306
Mar 18, 2026	19.95	20.36	19.22	19.22	19.22	-5.89%	71,918
Mar 17, 2026	20.48	20.90	20.00	20.42	20.42	-2.40%	26,898
Mar 16, 2026	20.77	21.84	20.77	20.93	20.93	5.90%	33,633
Mar 13, 2026	18.74	20.11	18.74	19.76	19.76	12.08%	30,721
Mar 12, 2026	18.27	19.33	17.55	17.63	17.63	1.53%	46,944
Mar 11, 2026	19.71	19.71	17.01	17.37	17.37	-6.95%	103,946
Mar 10, 2026	16.11	18.75	15.30	18.66	18.66	28.33%	171,583
Mar 9, 2026	13.75	14.67	13.75	14.54	14.54	8.08%	28,934
Mar 6, 2026	13.07	13.52	12.87	13.46	13.46	2.27%	11,552
Mar 5, 2026	13.66	13.66	12.62	13.16	13.16	-5.19%	13,437
Mar 4, 2026	12.87	14.27	12.76	13.88	13.88	11.41%	15,086
Mar 3, 2026	12.30	12.46	11.51	12.46	12.46	-5.56%	46,414
Mar 2, 2026	13.39	13.48	12.81	13.19	13.19	-6.75%	27,218
Feb 27, 2026	14.83	14.95	14.15	14.15	14.15	-8.18%	21,971
Feb 26, 2026	15.80	16.00	14.90	15.41	15.40	-4.17%	23,134
Feb 25, 2026	16.18	16.52	15.95	16.08	16.08	-3.48%	7,742
Feb 24, 2026	16.95	16.95	15.93	16.66	16.66	-0.69%	15,266
Feb 23, 2026	16.14	17.25	16.14	16.77	16.77	9.38%	27,498
Feb 20, 2026	14.73	15.62	14.73	15.33	15.33	6.08%	6,518
Feb 19, 2026	13.98	14.46	13.98	14.46	14.45	0.06%	987
Feb 18, 2026	14.69	14.92	14.45	14.45	14.45	-0.71%	2,213
Feb 17, 2026	15.11	15.52	14.40	14.55	14.55	-0.64%	3,033
Feb 13, 2026	13.93	15.00	13.93	14.64	14.64	-0.83%	10,564
Feb 12, 2026	14.67	15.48	14.67	14.77	14.77	-4.05%	23,030
Feb 11, 2026	14.97	15.39	14.68	15.39	15.39	3.37%	12,271
Feb 10, 2026	14.50	15.22	14.45	14.89	14.89	3.25%	6,588
Feb 9, 2026	14.45	15.36	13.56	14.42	14.42	-6.14%	20,918
Feb 6, 2026	15.00	16.04	15.00	15.36	15.36	14.44%	20,900
Feb 5, 2026	13.97	14.49	12.96	13.43	13.43	12.10%	52,549