Niyogin Fintech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	43.39	44.48	42.53	43.36	43.36	2.05%	24,973
Jul 2, 2026	43.13	44.27	41.95	42.49	42.49	-1.28%	47,509
Jul 1, 2026	45.49	45.49	43.01	43.04	43.04	-	47,915
Jun 30, 2026	44.25	44.89	42.71	43.04	43.04	-2.27%	15,714
Jun 29, 2026	42.00	45.00	42.00	44.04	44.04	5.16%	80,442
Jun 25, 2026	43.49	43.49	40.55	41.88	41.88	-0.76%	86,446
Jun 24, 2026	42.44	43.53	40.10	42.20	42.20	2.73%	83,149
Jun 23, 2026	42.95	42.95	40.98	41.08	41.08	-2.86%	73,169
Jun 22, 2026	42.49	42.60	41.00	42.29	42.29	1.90%	44,490
Jun 19, 2026	43.95	43.95	41.01	41.50	41.50	-3.98%	79,529
Jun 18, 2026	46.00	46.79	42.00	43.22	43.22	-7.27%	244,386
Jun 17, 2026	46.39	47.00	45.50	46.61	46.61	2.94%	101,741
Jun 16, 2026	46.48	47.88	41.65	45.28	45.28	-2.62%	82,958
Jun 15, 2026	47.49	48.75	45.50	46.50	46.50	1.31%	71,737
Jun 12, 2026	46.94	46.94	45.51	45.90	45.90	0.81%	9,623
Jun 11, 2026	47.44	47.44	45.50	45.53	45.53	-1.15%	71,676
Jun 10, 2026	46.94	47.48	46.02	46.06	46.06	-0.09%	44,929
Jun 9, 2026	46.99	46.99	45.85	46.10	46.10	1.03%	2,469
Jun 8, 2026	45.51	46.87	45.45	45.63	45.63	0.18%	54,408
Jun 5, 2026	47.98	47.98	45.50	45.55	45.55	-1.73%	40,826
Jun 4, 2026	45.15	47.50	43.90	46.35	46.35	2.70%	72,213
Jun 3, 2026	44.05	45.80	43.17	45.13	45.13	2.68%	23,316
Jun 2, 2026	44.00	45.44	42.51	43.95	43.95	-0.72%	114,848
Jun 1, 2026	44.78	47.00	43.00	44.27	44.27	1.65%	108,031
May 29, 2026	43.78	44.80	41.61	43.55	43.55	2.74%	71,943
May 27, 2026	41.60	43.80	41.05	42.39	42.39	3.26%	44,798
May 26, 2026	43.79	43.79	40.50	41.05	41.05	-4.49%	51,348
May 25, 2026	45.10	45.10	42.70	42.98	42.98	-2.83%	43,677
May 22, 2026	45.25	45.25	43.30	44.23	44.23	0.14%	10,937
May 21, 2026	45.17	46.45	43.16	44.17	44.17	-2.21%	10,748
May 20, 2026	45.69	45.69	43.60	45.17	45.17	2.17%	7,411
May 19, 2026	44.20	44.74	43.00	44.21	44.21	2.05%	11,715
May 18, 2026	44.00	45.35	42.66	43.32	43.32	-1.84%	17,925
May 15, 2026	45.79	45.79	44.05	44.13	44.13	-1.32%	15,049
May 14, 2026	45.01	46.99	44.11	44.72	44.72	-0.60%	10,205
May 13, 2026	46.50	46.78	44.61	44.99	44.99	-0.62%	21,798
May 12, 2026	46.88	47.00	44.25	45.27	45.27	-3.68%	19,660
May 11, 2026	47.77	48.77	46.00	47.00	47.00	-1.12%	37,597
May 8, 2026	48.39	48.39	47.01	47.53	47.53	0.98%	13,632
May 7, 2026	48.89	48.89	46.50	47.07	47.07	-1.75%	24,861
May 6, 2026	49.27	50.50	46.20	47.91	47.91	-4.29%	128,301
May 5, 2026	49.34	51.65	49.34	50.06	50.06	1.46%	69,184
May 4, 2026	50.85	50.85	48.85	49.34	49.34	-1.14%	45,652
Apr 30, 2026	49.90	50.00	47.53	49.91	49.91	-0.30%	21,314