Niyogin Fintech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.50	38.80	32.50	38.02	38.02	12.35%	509,645
Mar 25, 2026	32.06	35.80	32.06	33.84	33.84	3.80%	143,467
Mar 24, 2026	32.75	33.73	31.75	32.60	32.60	2.68%	119,589
Mar 23, 2026	35.50	36.49	31.00	31.75	31.75	-13.93%	194,831
Mar 20, 2026	35.20	37.50	35.20	36.89	36.89	3.33%	98,460
Mar 19, 2026	34.30	36.00	33.99	35.70	35.70	1.02%	95,233
Mar 18, 2026	34.98	35.99	33.50	35.34	35.34	5.49%	220,235
Mar 17, 2026	32.72	36.00	31.66	33.50	33.50	5.85%	137,851
Mar 16, 2026	32.00	32.80	30.40	31.65	31.65	-0.19%	83,037
Mar 13, 2026	32.99	33.50	30.20	31.71	31.71	-3.85%	176,349
Mar 12, 2026	33.50	34.99	32.10	32.98	32.98	0.70%	104,786
Mar 11, 2026	34.95	34.99	32.00	32.75	32.75	-3.62%	145,443
Mar 10, 2026	34.18	35.70	33.26	33.98	33.98	-0.50%	820,126
Mar 9, 2026	35.89	35.89	33.95	34.15	34.15	-4.21%	102,399
Mar 6, 2026	36.50	37.65	34.11	35.65	35.65	-2.33%	98,804
Mar 5, 2026	37.48	37.59	35.51	36.50	36.50	0.58%	87,588
Mar 4, 2026	35.99	37.99	35.90	36.29	36.29	-4.98%	97,202
Mar 2, 2026	35.01	38.89	35.01	38.19	38.19	-2.60%	60,683
Feb 27, 2026	40.75	40.75	38.00	39.21	39.21	0.08%	34,162
Feb 26, 2026	40.80	41.50	39.05	39.18	39.18	-3.14%	108,713
Feb 25, 2026	42.01	43.37	38.98	40.45	40.45	-3.99%	65,351
Feb 24, 2026	44.85	44.85	41.55	42.13	42.13	-6.00%	73,110
Feb 23, 2026	43.80	45.00	43.50	44.82	44.82	0.45%	30,067
Feb 20, 2026	45.77	45.77	43.00	44.62	44.62	1.04%	18,014
Feb 19, 2026	45.25	45.25	43.00	44.16	44.16	-2.88%	33,858
Feb 18, 2026	45.40	46.18	44.26	45.47	45.47	-0.46%	31,562
Feb 17, 2026	45.85	46.88	44.00	45.68	45.68	1.58%	70,123
Feb 16, 2026	45.06	45.88	44.15	44.97	44.97	0.04%	27,405
Feb 13, 2026	47.89	49.58	44.70	44.95	44.95	-6.14%	73,277
Feb 12, 2026	51.82	51.83	47.02	47.89	47.89	-6.79%	71,392
Feb 11, 2026	49.98	52.00	49.84	51.38	51.38	4.64%	63,566
Feb 10, 2026	48.95	49.84	46.32	49.10	49.10	1.53%	16,457
Feb 9, 2026	46.49	48.87	45.52	48.36	48.36	6.24%	42,598
Feb 6, 2026	46.18	46.18	44.52	45.52	45.52	-1.43%	12,887
Feb 5, 2026	48.50	48.50	45.50	46.18	46.18	-0.15%	27,719
Feb 4, 2026	45.50	47.27	45.50	46.25	46.25	-0.39%	24,900
Feb 3, 2026	46.02	47.61	44.52	46.43	46.43	1.80%	79,752
Feb 2, 2026	49.98	49.98	44.80	45.61	45.61	-2.98%	30,071
Feb 1, 2026	44.40	51.45	43.00	47.01	47.01	9.63%	100,627
Jan 30, 2026	43.56	43.88	42.50	42.88	42.88	-0.49%	25,978
Jan 29, 2026	43.86	44.75	42.60	43.09	43.09	-1.76%	34,314
Jan 28, 2026	45.25	45.84	43.50	43.86	43.86	-1.04%	55,674
Jan 27, 2026	46.00	46.00	44.05	44.32	44.32	-4.19%	18,088
Jan 23, 2026	45.00	47.45	45.00	46.26	46.26	1.47%	85,430
Jan 22, 2026	45.76	46.68	44.03	45.59	45.59	1.06%	111,782
Jan 21, 2026	44.23	46.89	44.23	45.11	45.11	0.40%	31,639
Jan 20, 2026	46.40	46.40	44.21	44.93	44.93	-2.56%	36,068
Jan 19, 2026	44.88	46.76	44.11	46.11	46.11	3.04%	26,957
Jan 16, 2026	46.20	46.79	44.11	44.75	44.75	-1.37%	44,887
Jan 14, 2026	47.94	48.90	44.35	45.37	45.37	-4.20%	61,179