NJNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	20.26	20.26	20.23	20.24	20.24	-0.42%	5,220
Feb 26, 2026	20.29	20.33	20.28	20.32	20.32	0.05%	9,489
Feb 25, 2026	20.31	20.32	20.30	20.31	20.31	0.10%	2,357
Feb 24, 2026	20.26	20.31	20.26	20.29	20.29	0.02%	3,649
Feb 23, 2026	20.32	20.32	20.29	20.29	20.29	-0.37%	5,754
Feb 20, 2026	20.29	20.36	20.29	20.36	20.36	0.44%	24,050
Feb 19, 2026	20.28	20.32	20.27	20.27	20.27	-	11,498
Feb 18, 2026	20.29	20.29	20.27	20.27	20.27	0.05%	5,393
Feb 17, 2026	20.26	20.28	20.25	20.26	20.26	-0.10%	9,597
Feb 13, 2026	20.28	20.32	20.28	20.28	20.28	0.07%	6,051
Feb 12, 2026	20.30	20.30	20.27	20.27	20.27	-0.05%	2,285
Feb 11, 2026	20.28	20.29	20.27	20.28	20.28	-0.04%	2,751
Feb 10, 2026	20.33	20.33	20.29	20.29	20.29	0.02%	1,049
Feb 9, 2026	20.26	20.30	20.26	20.28	20.28	0.10%	2,472
Feb 6, 2026	20.25	20.26	20.25	20.26	20.26	0.23%	3,136
Feb 5, 2026	20.21	20.21	20.17	20.21	20.21	0.01%	370,563
Feb 4, 2026	20.24	20.24	20.21	20.21	20.21	-0.17%	2,810
Feb 3, 2026	20.27	20.27	20.21	20.25	20.25	0.02%	82,151
Feb 2, 2026	20.24	20.26	20.24	20.24	20.24	-0.25%	1,662
Jan 30, 2026	20.33	20.34	20.29	20.29	20.20	-0.24%	214,099
Jan 29, 2026	20.32	20.34	20.32	20.34	20.25	0.09%	1,605
Jan 28, 2026	20.35	20.35	20.31	20.32	20.23	-0.22%	4,590
Jan 27, 2026	20.38	20.38	20.37	20.37	20.27	0.07%	563
Jan 26, 2026	20.37	20.37	20.35	20.35	20.26	-0.15%	3,767
Jan 23, 2026	20.38	20.39	20.38	20.38	20.29	0.05%	4,107
Jan 22, 2026	20.35	20.40	20.35	20.37	20.28	0.12%	4,950
Jan 21, 2026	20.34	20.35	20.34	20.35	20.25	0.25%	979
Jan 20, 2026	20.31	20.33	20.29	20.30	20.20	-0.29%	5,618
Jan 16, 2026	20.35	20.37	20.35	20.36	20.26	0.22%	1,174
Jan 15, 2026	20.32	20.33	20.29	20.31	20.22	-0.07%	7,310
Jan 14, 2026	20.29	20.33	20.27	20.33	20.23	0.17%	313,700
Jan 13, 2026	20.30	20.30	20.29	20.29	20.20	-0.10%	4,949
Jan 12, 2026	20.31	20.31	20.24	20.31	20.22	0.05%	579,920
Jan 9, 2026	20.33	20.33	20.30	20.30	20.21	0.04%	8,745
Jan 8, 2026	20.30	20.30	20.29	20.29	20.20	-0.05%	5,829
Jan 7, 2026	20.34	20.34	20.30	20.30	20.21	-0.25%	22,885
Jan 6, 2026	20.32	20.36	20.32	20.35	20.26	0.05%	3,546
Jan 5, 2026	20.29	20.34	20.29	20.34	20.25	0.27%	3,770
Jan 2, 2026	20.27	20.29	20.26	20.29	20.19	0.06%	876
Dec 31, 2025	20.29	20.29	20.27	20.27	20.18	-0.16%	194,065
Dec 30, 2025	20.31	20.31	20.31	20.31	20.21	0.10%	137
Dec 29, 2025	20.25	20.29	20.25	20.29	20.19	-0.43%	114
Dec 26, 2025	20.37	20.37	20.37	20.37	20.18	-0.07%	29
Dec 24, 2025	20.37	20.39	20.37	20.39	20.19	0.15%	589
Dec 23, 2025	20.38	20.38	20.36	20.36	20.16	0.09%	2,122
Dec 22, 2025	20.30	20.34	20.29	20.34	20.14	0.23%	12,050
Dec 19, 2025	20.30	20.30	20.29	20.29	20.10	-0.08%	124
Dec 18, 2025	20.30	20.31	20.28	20.31	20.11	0.25%	1,579
Dec 17, 2025	20.26	20.26	20.24	20.26	20.06	-0.05%	4,010
Dec 16, 2025	20.24	20.27	20.23	20.27	20.07	-0.01%	2,273