Niyogin Fintech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	53.00	54.28	49.25	53.90	53.90	3.65%	191,157
Aug 10, 2026	51.79	52.25	47.20	52.00	52.00	4.31%	202,364
Aug 7, 2026	50.90	50.90	49.05	49.85	49.85	0.59%	69,055
Aug 6, 2026	47.14	50.67	44.90	49.56	49.56	3.83%	250,022
Aug 5, 2026	41.20	48.37	40.25	47.73	47.73	18.41%	447,793
Aug 4, 2026	41.00	41.64	40.10	40.31	40.31	-1.63%	46,153
Aug 3, 2026	41.75	41.75	40.00	40.98	40.98	0.17%	19,825
Jul 31, 2026	40.30	41.80	40.30	40.91	40.91	-1.45%	17,787
Jul 30, 2026	42.00	42.18	40.61	41.51	41.51	0.56%	11,196
Jul 29, 2026	42.28	42.28	40.60	41.28	41.28	0.44%	31,297
Jul 28, 2026	42.50	42.50	40.80	41.10	41.10	-1.30%	39,056
Jul 27, 2026	43.39	43.39	41.00	41.64	41.64	-0.88%	98,802
Jul 24, 2026	43.14	43.14	41.25	42.01	42.01	-0.17%	36,326
Jul 23, 2026	43.63	43.63	41.60	42.08	42.08	-2.80%	51,489
Jul 22, 2026	42.99	43.49	42.06	43.29	43.29	2.12%	50,891
Jul 21, 2026	43.69	43.69	41.99	42.39	42.39	-0.38%	21,919
Jul 20, 2026	44.99	44.99	42.00	42.55	42.55	-2.39%	22,493
Jul 17, 2026	43.85	45.71	43.10	43.59	43.59	1.30%	44,960
Jul 16, 2026	43.70	43.75	42.50	43.03	43.03	0.16%	11,851
Jul 15, 2026	43.89	43.89	42.30	42.96	42.96	-1.40%	6,706
Jul 14, 2026	44.19	44.19	43.05	43.57	43.57	-1.85%	12,051
Jul 13, 2026	43.90	44.70	43.00	44.39	44.39	1.70%	37,142
Jul 10, 2026	42.95	44.21	42.35	43.65	43.65	2.97%	22,923
Jul 9, 2026	42.49	42.95	41.40	42.39	42.39	1.95%	25,694
Jul 8, 2026	43.88	43.88	41.05	41.58	41.58	-3.57%	30,628
Jul 7, 2026	43.61	43.90	42.10	43.12	43.12	0.87%	23,115
Jul 6, 2026	42.72	43.99	42.40	42.75	42.75	-1.41%	48,526