NITCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	84.79	84.79	80.00	80.54	80.54	-5.01%	9,351
Feb 12, 2026	87.12	87.12	83.00	84.79	84.79	-0.73%	15,514
Feb 11, 2026	85.33	85.78	84.11	85.41	85.41	-0.02%	5,040
Feb 10, 2026	87.54	87.72	85.18	85.43	85.43	-0.96%	1,851
Feb 9, 2026	83.08	88.60	83.08	86.26	86.26	2.80%	11,623
Feb 6, 2026	83.55	84.60	82.60	83.91	83.91	-0.96%	4,988
Feb 5, 2026	86.46	86.46	84.00	84.72	84.72	-1.93%	1,719
Feb 4, 2026	85.55	88.90	84.49	86.39	86.39	0.57%	6,913
Feb 3, 2026	81.10	86.20	80.60	85.90	85.90	8.45%	17,372
Feb 2, 2026	78.55	82.10	77.00	79.21	79.21	-1.19%	5,839
Feb 1, 2026	82.68	83.00	78.50	80.16	80.16	-2.87%	10,899
Jan 30, 2026	80.00	83.90	80.00	82.53	82.53	2.89%	10,220
Jan 29, 2026	81.93	82.08	79.03	80.21	80.21	-2.54%	10,414
Jan 28, 2026	76.00	82.58	76.00	82.30	82.30	5.27%	14,168
Jan 27, 2026	80.67	82.13	77.44	78.18	78.18	-3.62%	16,578
Jan 23, 2026	88.24	88.24	78.01	81.12	81.12	-6.35%	17,451
Jan 22, 2026	78.50	87.06	78.50	86.62	86.62	9.09%	17,083
Jan 21, 2026	81.45	82.79	79.00	79.40	79.40	-4.00%	35,970
Jan 20, 2026	85.70	86.44	81.65	82.71	82.71	-5.33%	11,466
Jan 19, 2026	89.30	89.30	84.50	87.37	87.37	-2.16%	18,235
Jan 16, 2026	90.89	92.06	88.00	89.30	89.30	-0.23%	59,163
Jan 14, 2026	81.61	94.94	81.61	89.51	89.51	6.81%	1,201,730
Jan 13, 2026	85.70	85.70	83.40	83.80	83.80	-2.35%	5,083
Jan 12, 2026	86.50	86.60	82.96	85.82	85.82	1.45%	10,691
Jan 9, 2026	82.89	86.00	82.20	84.59	84.59	0.32%	8,657
Jan 8, 2026	87.72	89.50	83.34	84.32	84.32	-5.38%	13,659
Jan 7, 2026	93.45	93.45	88.61	89.11	89.11	-2.74%	10,582
Jan 6, 2026	98.73	98.98	91.00	91.62	91.62	-8.35%	30,744
Jan 5, 2026	102.99	102.99	97.75	99.97	99.97	0.64%	17,778
Jan 2, 2026	100.65	100.82	98.93	99.33	99.33	-1.64%	8,786
Jan 1, 2026	99.08	101.71	98.88	100.99	100.99	1.59%	6,375
Dec 31, 2025	101.01	102.21	98.10	99.41	99.41	-0.63%	19,744
Dec 30, 2025	98.49	100.60	95.97	100.04	100.04	1.85%	64,252
Dec 29, 2025	92.41	99.23	92.00	98.22	98.22	7.15%	82,504
Dec 26, 2025	93.40	93.73	91.50	91.67	91.67	-0.75%	34,667
Dec 24, 2025	92.06	94.20	92.06	92.36	92.36	-0.93%	14,743
Dec 23, 2025	93.76	93.93	92.07	93.23	93.23	-1.01%	6,730
Dec 22, 2025	92.55	95.84	90.48	94.18	94.18	2.65%	35,172
Dec 19, 2025	91.10	92.09	89.29	91.75	91.75	1.68%	9,691
Dec 18, 2025	91.84	91.84	90.02	90.23	90.23	-1.99%	14,813
Dec 17, 2025	92.99	93.93	89.76	92.06	92.06	0.08%	22,744
Dec 16, 2025	91.42	96.09	89.51	91.99	91.99	1.52%	27,715
Dec 15, 2025	89.06	91.60	88.20	90.61	90.61	-0.61%	9,070
Dec 12, 2025	84.55	92.65	84.55	91.17	91.17	3.06%	38,091
Dec 11, 2025	81.68	89.40	78.70	88.46	88.46	10.55%	37,787
Dec 10, 2025	81.94	82.75	79.75	80.02	80.02	-2.89%	13,156
Dec 9, 2025	79.65	82.80	78.45	82.40	82.40	2.70%	1,202,857
Dec 8, 2025	81.97	82.39	79.40	80.23	80.23	-2.12%	33,380
Dec 5, 2025	81.37	82.78	81.37	81.97	81.97	-0.55%	3,370
Dec 4, 2025	76.50	83.80	76.50	82.42	82.42	0.37%	3,421