Niyogin Fintech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	43.40	43.49	40.41	41.73	41.73	-1.28%	23,695
Oct 22, 2026	46.89	46.90	40.55	42.27	42.27	-5.84%	35,839
Oct 21, 2026	47.90	47.90	44.25	44.89	44.89	-3.94%	6,967
Oct 19, 2026	47.80	47.80	44.50	46.73	46.73	2.46%	11,001
Oct 16, 2026	46.10	47.77	45.30	45.61	45.61	-2.38%	13,840
Oct 15, 2026	47.90	47.90	45.45	46.72	46.72	-0.57%	9,975
Oct 14, 2026	47.99	48.44	46.07	46.99	46.99	0.19%	25,237
Oct 13, 2026	45.10	46.95	45.00	46.90	46.90	2.11%	22,488
Oct 12, 2026	44.00	46.90	44.00	45.93	45.93	1.15%	14,144
Oct 9, 2026	45.01	46.89	44.00	45.41	45.41	0.46%	46,859
Oct 8, 2026	48.95	49.35	44.31	45.20	45.20	-6.78%	64,978
Oct 7, 2026	50.90	51.87	47.02	48.49	48.49	-1.06%	32,304
Oct 6, 2026	48.80	49.90	47.00	49.01	49.01	5.69%	46,203
Oct 5, 2026	48.50	49.39	45.42	46.37	46.37	-4.27%	51,312
Oct 1, 2026	52.99	52.99	48.06	48.44	48.44	-7.08%	124,910
Sep 30, 2026	53.00	53.88	50.30	52.13	52.13	2.88%	53,958
Sep 29, 2026	50.90	52.44	50.01	50.67	50.67	0.96%	39,805
Sep 28, 2026	51.50	52.00	49.00	50.19	50.19	-1.30%	53,902
Sep 25, 2026	53.90	53.90	50.60	50.85	50.85	-5.10%	89,736
Sep 24, 2026	53.90	54.00	52.33	53.58	53.58	0.58%	20,463
Sep 23, 2026	52.00	53.95	51.56	53.27	53.27	3.74%	45,421
Sep 22, 2026	53.94	54.99	50.50	51.35	51.35	-4.80%	133,301
Sep 21, 2026	55.55	56.90	53.10	53.94	53.94	-2.90%	39,020
Sep 18, 2026	56.80	56.80	52.90	55.55	55.55	2.10%	26,165
Sep 17, 2026	52.50	55.64	51.41	54.41	54.41	4.25%	22,206
Sep 16, 2026	52.00	53.10	50.02	52.19	52.19	1.40%	14,669
Sep 15, 2026	55.80	55.80	50.40	51.47	51.47	-3.92%	18,007
Sep 11, 2026	55.32	56.63	50.00	53.57	53.57	-5.40%	89,907
Sep 10, 2026	58.99	58.99	54.56	56.63	56.63	4.21%	41,899
Sep 9, 2026	55.05	56.85	54.00	54.34	54.34	-2.09%	29,950
Sep 8, 2026	56.80	56.98	55.00	55.50	55.50	-0.38%	28,562
Sep 7, 2026	57.00	59.99	54.40	55.71	55.71	-3.15%	63,443
Sep 4, 2026	50.90	60.70	49.32	57.52	57.52	13.70%	516,752
Sep 3, 2026	49.20	51.05	48.56	50.59	50.59	0.24%	64,579
Sep 2, 2026	53.10	54.88	50.00	50.47	50.47	-8.39%	132,848
Sep 1, 2026	56.00	56.60	54.51	55.09	55.09	-1.68%	6,573
Aug 31, 2026	58.99	58.99	53.50	56.03	56.03	1.82%	30,289
Aug 28, 2026	57.97	57.98	54.00	55.03	55.03	-3.41%	127,808
Aug 27, 2026	58.94	58.94	55.50	56.97	56.97	-2.13%	55,040
Aug 26, 2026	60.90	60.90	55.20	58.21	58.21	-2.98%	161,572
Aug 25, 2026	61.34	61.85	58.01	60.00	60.00	-2.18%	89,241
Aug 24, 2026	61.40	62.85	59.40	61.34	61.34	-1.06%	163,628
Aug 21, 2026	59.00	62.40	56.55	62.00	62.00	7.81%	248,751
Aug 20, 2026	56.05	59.00	54.00	57.51	57.51	-1.02%	86,191
Aug 19, 2026	56.90	58.50	53.75	58.10	58.10	3.73%	145,660
Aug 18, 2026	51.51	56.40	50.21	56.01	56.01	8.74%	589,912
Aug 17, 2026	54.50	54.50	49.96	51.51	51.51	-1.55%	239,587
Aug 14, 2026	48.10	53.08	47.25	52.32	52.32	-6.34%	320,840
Aug 13, 2026	56.00	56.64	53.30	55.86	55.86	1.53%	141,814
Aug 12, 2026	54.60	55.49	51.56	55.02	55.02	2.08%	274,346