NJNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	20.01	20.02	20.01	20.02	20.02	-0.37%	1,250
May 11, 2026	20.09	20.12	20.09	20.10	20.10	0.02%	2,014
May 8, 2026	20.09	20.12	20.09	20.09	20.09	0.32%	2,107
May 7, 2026	20.10	20.10	20.03	20.03	20.03	-0.40%	1,455
May 6, 2026	20.10	20.16	20.10	20.11	20.11	0.37%	2,038
May 5, 2026	20.00	20.10	20.00	20.03	20.03	-0.25%	365,822
May 4, 2026	19.99	20.08	19.99	20.08	20.08	0.10%	12,107
May 1, 2026	20.05	20.11	20.04	20.06	20.06	-0.42%	1,303
Apr 30, 2026	20.09	20.15	20.09	20.15	20.04	0.37%	13,580
Apr 29, 2026	20.10	20.11	20.06	20.07	19.97	-0.30%	1,920
Apr 28, 2026	20.13	20.13	20.13	20.13	20.03	-0.11%	257
Apr 27, 2026	20.15	20.15	20.14	20.15	20.05	-0.03%	1,493
Apr 24, 2026	20.17	20.20	20.16	20.16	20.06	0.05%	1,375
Apr 23, 2026	20.14	20.17	20.13	20.15	20.05	-0.08%	1,604
Apr 22, 2026	20.16	20.17	20.16	20.17	20.07	-0.16%	442
Apr 21, 2026	20.17	20.20	20.15	20.20	20.10	-0.35%	18,107
Apr 20, 2026	20.19	20.27	20.19	20.27	20.17	0.30%	11,168
Apr 17, 2026	20.25	20.26	20.21	20.21	20.11	0.44%	1,430
Apr 16, 2026	20.15	20.15	20.11	20.12	20.02	-0.15%	13,726
Apr 15, 2026	20.16	20.16	20.15	20.15	20.05	-0.07%	2,597
Apr 14, 2026	20.17	20.17	20.17	20.17	20.06	0.30%	1,266
Apr 13, 2026	20.07	20.21	20.07	20.11	20.00	0.43%	2,290
Apr 10, 2026	20.10	20.11	20.01	20.02	19.92	-0.45%	6,208
Apr 9, 2026	20.13	20.22	20.11	20.11	20.01	0.06%	6,654
Apr 8, 2026	20.10	20.13	20.00	20.10	20.00	0.40%	2,191
Apr 7, 2026	19.97	20.02	19.95	20.02	19.92	0.06%	4,522
Apr 6, 2026	19.99	20.07	19.99	20.01	19.91	0.29%	1,396
Apr 2, 2026	19.97	20.04	19.95	19.95	19.85	0.24%	1,317
Apr 1, 2026	19.91	19.91	19.86	19.90	19.80	-0.35%	5,070
Mar 31, 2026	19.93	19.97	19.93	19.97	19.76	1.01%	487
Mar 30, 2026	19.81	19.84	19.77	19.77	19.56	0.20%	110,963
Mar 27, 2026	19.76	19.78	19.69	19.73	19.52	-0.54%	3,765
Mar 26, 2026	19.91	19.91	19.81	19.84	19.63	-0.46%	11,618
Mar 25, 2026	19.94	19.94	19.93	19.93	19.72	0.32%	3,436
Mar 24, 2026	19.92	19.92	19.87	19.87	19.65	-0.45%	193
Mar 23, 2026	19.91	19.98	19.90	19.96	19.74	0.66%	1,342
Mar 20, 2026	19.89	19.99	19.83	19.83	19.61	-0.75%	1,906
Mar 19, 2026	19.90	19.98	19.90	19.98	19.76	0.05%	990
Mar 18, 2026	20.00	20.01	19.97	19.97	19.75	-0.27%	523
Mar 17, 2026	20.02	20.05	20.02	20.02	19.81	0.18%	869
Mar 16, 2026	19.95	19.99	19.95	19.99	19.77	0.40%	1,568
Mar 13, 2026	19.95	19.95	19.90	19.91	19.69	-0.10%	1,775
Mar 12, 2026	19.98	19.98	19.93	19.93	19.71	-0.57%	1,815
Mar 11, 2026	20.06	20.06	20.04	20.04	19.83	-0.23%	1,761
Mar 10, 2026	20.13	20.13	20.09	20.09	19.87	-0.04%	782
Mar 9, 2026	19.99	20.09	19.97	20.09	19.88	0.35%	7,398
Mar 6, 2026	20.02	20.02	20.02	20.02	19.81	-0.39%	22
Mar 5, 2026	20.16	20.16	20.10	20.10	19.89	-0.43%	618
Mar 4, 2026	20.18	20.19	20.17	20.19	19.97	0.31%	4,914
Mar 3, 2026	20.04	20.13	20.04	20.13	19.91	-0.17%	491