NJNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	20.16	20.16	20.15	20.15	20.15	-0.07%	2,597
Apr 14, 2026	20.17	20.17	20.17	20.17	20.17	0.30%	1,266
Apr 13, 2026	20.07	20.21	20.07	20.11	20.11	0.43%	2,281
Apr 10, 2026	20.10	20.11	20.01	20.02	20.02	-0.45%	6,208
Apr 9, 2026	20.13	20.22	20.11	20.11	20.11	0.06%	6,654
Apr 8, 2026	20.10	20.13	20.00	20.10	20.10	0.40%	2,191
Apr 7, 2026	19.97	20.02	19.95	20.02	20.02	0.06%	4,522
Apr 6, 2026	19.99	20.07	19.99	20.01	20.01	0.29%	1,396
Apr 2, 2026	19.97	20.04	19.95	19.95	19.95	0.24%	1,317
Apr 1, 2026	19.91	19.91	19.86	19.90	19.90	-0.35%	5,070
Mar 31, 2026	19.93	19.97	19.93	19.97	19.86	1.01%	487
Mar 30, 2026	19.81	19.84	19.77	19.77	19.66	0.20%	110,963
Mar 27, 2026	19.76	19.78	19.69	19.73	19.62	-0.54%	3,765
Mar 26, 2026	19.91	19.91	19.81	19.84	19.73	-0.46%	11,618
Mar 25, 2026	19.94	19.94	19.93	19.93	19.82	0.32%	3,436
Mar 24, 2026	19.92	19.92	19.87	19.87	19.75	-0.45%	193
Mar 23, 2026	19.91	19.98	19.90	19.96	19.84	0.66%	1,342
Mar 20, 2026	19.89	19.99	19.83	19.83	19.71	-0.75%	1,906
Mar 19, 2026	19.90	19.98	19.90	19.98	19.86	0.05%	990
Mar 18, 2026	20.00	20.01	19.97	19.97	19.85	-0.27%	523
Mar 17, 2026	20.02	20.05	20.02	20.02	19.91	0.18%	869
Mar 16, 2026	19.95	19.99	19.95	19.99	19.87	0.40%	1,568
Mar 13, 2026	19.95	19.95	19.90	19.91	19.79	-0.10%	1,775
Mar 12, 2026	19.98	19.98	19.93	19.93	19.81	-0.57%	1,815
Mar 11, 2026	20.06	20.06	20.04	20.04	19.93	-0.23%	1,761
Mar 10, 2026	20.13	20.13	20.09	20.09	19.97	-0.04%	782
Mar 9, 2026	19.99	20.09	19.97	20.09	19.98	0.35%	7,398
Mar 6, 2026	20.02	20.02	20.02	20.02	19.91	-0.39%	22
Mar 5, 2026	20.16	20.16	20.10	20.10	19.99	-0.43%	618
Mar 4, 2026	20.18	20.19	20.17	20.19	20.07	0.31%	4,914
Mar 3, 2026	20.04	20.13	20.04	20.13	20.01	-0.17%	491
Mar 2, 2026	20.11	20.17	20.11	20.16	20.05	-0.37%	4,322
Feb 27, 2026	20.26	20.26	20.23	20.24	20.02	-0.42%	5,220
Feb 26, 2026	20.29	20.33	20.28	20.32	20.11	0.05%	9,489
Feb 25, 2026	20.31	20.32	20.30	20.31	20.10	0.10%	2,357
Feb 24, 2026	20.26	20.31	20.26	20.29	20.08	0.02%	3,649
Feb 23, 2026	20.32	20.32	20.29	20.29	20.07	-0.37%	5,754
Feb 20, 2026	20.29	20.36	20.29	20.36	20.15	0.44%	24,050
Feb 19, 2026	20.28	20.32	20.27	20.27	20.06	-	11,498
Feb 18, 2026	20.29	20.29	20.27	20.27	20.06	0.05%	5,393
Feb 17, 2026	20.26	20.28	20.25	20.26	20.05	-0.10%	9,597
Feb 13, 2026	20.28	20.32	20.28	20.28	20.07	0.07%	6,051
Feb 12, 2026	20.30	20.30	20.27	20.27	20.05	-0.05%	2,285
Feb 11, 2026	20.28	20.29	20.27	20.28	20.07	-0.04%	2,751
Feb 10, 2026	20.33	20.33	20.29	20.29	20.07	0.02%	1,049
Feb 9, 2026	20.26	20.30	20.26	20.28	20.07	0.10%	2,472
Feb 6, 2026	20.25	20.26	20.25	20.26	20.05	0.23%	3,136
Feb 5, 2026	20.21	20.21	20.17	20.21	20.00	0.01%	370,563
Feb 4, 2026	20.24	20.24	20.21	20.21	20.00	-0.17%	2,810
Feb 3, 2026	20.27	20.27	20.21	20.25	20.03	0.02%	82,151