NJNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	19.91	19.98	19.90	19.96	19.96	0.66%	1,342
Mar 20, 2026	19.89	19.99	19.83	19.83	19.83	-0.75%	1,906
Mar 19, 2026	19.90	19.98	19.90	19.98	19.98	0.05%	990
Mar 18, 2026	20.00	20.01	19.97	19.97	19.97	-0.27%	523
Mar 17, 2026	20.02	20.05	20.02	20.02	20.02	0.18%	869
Mar 16, 2026	19.95	19.99	19.95	19.99	19.99	0.40%	1,568
Mar 13, 2026	19.95	19.95	19.90	19.91	19.91	-0.10%	1,775
Mar 12, 2026	19.98	19.98	19.93	19.93	19.93	-0.57%	1,815
Mar 11, 2026	20.06	20.06	20.04	20.04	20.04	-0.23%	1,761
Mar 10, 2026	20.13	20.13	20.09	20.09	20.09	-0.04%	782
Mar 9, 2026	19.99	20.09	19.97	20.09	20.09	0.35%	7,398
Mar 6, 2026	20.02	20.02	20.02	20.02	20.02	-0.39%	22
Mar 5, 2026	20.16	20.16	20.10	20.10	20.10	-0.43%	618
Mar 4, 2026	20.18	20.19	20.17	20.19	20.19	0.31%	4,914
Mar 3, 2026	20.04	20.13	20.04	20.13	20.13	-0.17%	491
Mar 2, 2026	20.11	20.17	20.11	20.16	20.16	-0.37%	4,322
Feb 27, 2026	20.26	20.26	20.23	20.24	20.14	-0.42%	5,220
Feb 26, 2026	20.29	20.33	20.28	20.32	20.22	0.05%	9,489
Feb 25, 2026	20.31	20.32	20.30	20.31	20.21	0.10%	2,357
Feb 24, 2026	20.26	20.31	20.26	20.29	20.19	0.02%	3,649
Feb 23, 2026	20.32	20.32	20.29	20.29	20.19	-0.37%	5,754
Feb 20, 2026	20.29	20.36	20.29	20.36	20.26	0.44%	24,050
Feb 19, 2026	20.28	20.32	20.27	20.27	20.17	-	11,498
Feb 18, 2026	20.29	20.29	20.27	20.27	20.17	0.05%	5,393
Feb 17, 2026	20.26	20.28	20.25	20.26	20.16	-0.10%	9,597
Feb 13, 2026	20.28	20.32	20.28	20.28	20.18	0.07%	6,051
Feb 12, 2026	20.30	20.30	20.27	20.27	20.17	-0.05%	2,285
Feb 11, 2026	20.28	20.29	20.27	20.28	20.18	-0.04%	2,751
Feb 10, 2026	20.33	20.33	20.29	20.29	20.19	0.02%	1,049
Feb 9, 2026	20.26	20.30	20.26	20.28	20.18	0.10%	2,472
Feb 6, 2026	20.25	20.26	20.25	20.26	20.16	0.23%	3,136
Feb 5, 2026	20.21	20.21	20.17	20.21	20.12	0.01%	370,563
Feb 4, 2026	20.24	20.24	20.21	20.21	20.12	-0.17%	2,810
Feb 3, 2026	20.27	20.27	20.21	20.25	20.15	0.02%	82,151
Feb 2, 2026	20.24	20.26	20.24	20.24	20.14	-0.25%	1,662
Jan 30, 2026	20.33	20.34	20.29	20.29	20.10	-0.24%	214,099
Jan 29, 2026	20.32	20.34	20.32	20.34	20.15	0.09%	1,605
Jan 28, 2026	20.35	20.35	20.31	20.32	20.13	-0.22%	4,590
Jan 27, 2026	20.38	20.38	20.37	20.37	20.18	0.07%	563
Jan 26, 2026	20.37	20.37	20.35	20.35	20.16	-0.15%	3,767
Jan 23, 2026	20.38	20.39	20.38	20.38	20.19	0.05%	4,107
Jan 22, 2026	20.35	20.40	20.35	20.37	20.18	0.12%	4,950
Jan 21, 2026	20.34	20.35	20.34	20.35	20.16	0.25%	979
Jan 20, 2026	20.31	20.33	20.29	20.30	20.11	-0.29%	5,618
Jan 16, 2026	20.35	20.37	20.35	20.36	20.17	0.22%	1,174
Jan 15, 2026	20.32	20.33	20.29	20.31	20.12	-0.07%	7,310
Jan 14, 2026	20.29	20.33	20.27	20.33	20.14	0.17%	313,700
Jan 13, 2026	20.30	20.30	20.29	20.29	20.10	-0.10%	4,949
Jan 12, 2026	20.31	20.31	20.24	20.31	20.12	0.05%	579,920
Jan 9, 2026	20.33	20.33	20.30	20.30	20.11	0.04%	8,745