NJNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	20.03	20.03	20.03	20.03	-	-0.29%	426
Jun 2, 2026	20.07	20.09	20.07	20.09	20.09	0.11%	1,289
Jun 1, 2026	20.04	20.08	20.04	20.07	20.07	-0.67%	1,363
May 29, 2026	20.19	20.24	20.18	20.20	20.20	0.20%	2,862
May 28, 2026	20.18	20.18	20.16	20.16	20.16	0.07%	357
May 27, 2026	20.15	20.17	20.15	20.15	20.15	-0.03%	1,384
May 26, 2026	20.14	20.17	20.12	20.15	20.15	0.40%	2,608
May 22, 2026	20.09	20.10	20.07	20.07	20.07	0.11%	5,038
May 21, 2026	19.98	20.05	19.98	20.05	20.05	-0.21%	889
May 20, 2026	20.03	20.09	20.03	20.09	20.09	0.88%	4,415
May 19, 2026	19.90	19.94	19.90	19.92	19.92	-0.30%	11,241
May 18, 2026	19.98	19.98	19.97	19.98	19.98	0.05%	3,385
May 15, 2026	19.97	19.99	19.97	19.97	19.97	-0.28%	1,041
May 14, 2026	20.02	20.02	20.02	20.02	20.02	-0.10%	325
May 13, 2026	20.04	20.04	20.04	20.04	20.04	0.09%	1,545
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	0.03%	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	0.08%	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	-0.17%	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	0.07%	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	0.23%	1,317
Apr 1, 2026	19.91	19.91	19.86	19.90	19.80	0.22%	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	-0.55%	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