NJNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	19.93	20.00	19.93	19.93	-	-	247
Aug 3, 2026	19.92	19.96	19.92	19.93	19.93	0.24%	1,873
Jul 31, 2026	20.01	20.01	19.92	19.99	19.88	0.13%	5,661
Jul 30, 2026	19.95	19.98	19.95	19.96	19.86	0.40%	697
Jul 29, 2026	19.91	19.94	19.88	19.88	19.78	-0.29%	802
Jul 28, 2026	19.93	19.94	19.93	19.94	19.84	0.05%	1,059
Jul 27, 2026	19.96	19.96	19.93	19.93	19.83	0.08%	1,690
Jul 24, 2026	19.90	19.94	19.90	19.92	19.81	0.08%	1,379
Jul 23, 2026	19.91	19.92	19.90	19.90	19.80	-0.33%	1,499
Jul 22, 2026	19.99	20.01	19.97	19.97	19.86	-0.25%	484
Jul 21, 2026	20.03	20.04	20.02	20.02	19.91	-0.10%	2,651
Jul 20, 2026	20.04	20.08	20.04	20.04	19.93	-0.07%	1,312
Jul 17, 2026	20.05	20.08	20.03	20.05	19.95	0.09%	5,816
Jul 16, 2026	20.01	20.03	20.00	20.03	19.93	-0.07%	1,833
Jul 15, 2026	20.03	20.05	20.03	20.05	19.94	0.17%	1,396
Jul 14, 2026	20.05	20.06	20.00	20.01	19.91	0.20%	2,221
Jul 13, 2026	20.01	20.01	19.97	19.97	19.87	-0.32%	678
Jul 10, 2026	20.04	20.06	20.03	20.04	19.93	0.02%	1,218
Jul 9, 2026	20.02	20.09	20.02	20.03	19.93	0.05%	9,449
Jul 8, 2026	20.02	20.06	20.01	20.02	19.92	-0.18%	2,669
Jul 7, 2026	20.05	20.11	20.05	20.06	19.95	-0.17%	4,062
Jul 6, 2026	20.06	20.11	20.06	20.09	19.99	0.07%	4,560
Jul 2, 2026	20.05	20.08	20.05	20.08	19.97	0.07%	3,845
Jul 1, 2026	20.01	20.13	20.01	20.06	19.96	-0.03%	10,002
Jun 30, 2026	20.12	20.17	20.12	20.16	19.96	0.15%	15,195
Jun 29, 2026	20.08	20.16	20.08	20.13	19.93	0.17%	7,361
Jun 26, 2026	20.05	20.18	20.05	20.10	19.90	0.21%	44,856
Jun 25, 2026	20.05	20.07	20.05	20.06	19.86	0.08%	5,094
Jun 24, 2026	20.06	20.06	20.04	20.04	19.84	-0.12%	257
Jun 23, 2026	20.06	20.07	20.06	20.07	19.87	0.03%	365
Jun 22, 2026	20.05	20.09	20.03	20.06	19.86	-0.17%	5,070
Jun 18, 2026	20.09	20.21	20.04	20.09	19.90	0.36%	2,655
Jun 17, 2026	20.10	20.11	20.01	20.02	19.82	-0.44%	1,334
Jun 16, 2026	20.11	20.11	20.11	20.11	19.91	0.05%	554
Jun 15, 2026	20.13	20.15	20.10	20.10	19.90	0.15%	1,928
Jun 12, 2026	20.03	20.10	20.03	20.07	19.87	0.07%	2,892
Jun 11, 2026	19.98	20.06	19.98	20.06	19.86	0.30%	5,416
Jun 10, 2026	20.00	20.00	19.97	20.00	19.80	-0.22%	5,136
Jun 9, 2026	20.03	20.04	19.97	20.04	19.84	0.25%	7,682
Jun 8, 2026	19.98	20.03	19.98	19.99	19.79	-0.03%	1,063
Jun 5, 2026	20.02	20.02	19.98	20.00	19.80	-0.32%	3,774
Jun 4, 2026	20.06	20.06	20.06	20.06	19.86	0.18%	832
Jun 3, 2026	20.03	20.03	20.02	20.02	19.83	-0.32%	435
Jun 2, 2026	20.07	20.09	20.07	20.09	19.89	0.11%	1,289
Jun 1, 2026	20.04	20.08	20.04	20.07	19.87	-0.11%	1,363
May 29, 2026	20.19	20.24	20.18	20.20	19.89	0.20%	2,862
May 28, 2026	20.18	20.18	20.16	20.16	19.85	0.07%	357
May 27, 2026	20.15	20.17	20.15	20.15	19.84	-0.03%	1,384
May 26, 2026	20.14	20.17	20.12	20.15	19.84	0.40%	2,608
May 22, 2026	20.09	20.10	20.07	20.07	19.76	0.11%	5,038