N4 Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	22.90	23.39	22.90	23.39	23.39	-0.30%	520
Nov 9, 2026	23.17	23.69	22.85	23.46	23.46	1.25%	1,913
Nov 6, 2026	23.38	23.38	22.73	23.17	23.17	0.46%	1,057
Nov 5, 2026	23.00	23.39	23.00	23.07	23.07	0.28%	692
Nov 4, 2026	22.80	23.63	22.53	23.00	23.00	-2.95%	1,519
Nov 3, 2026	23.11	23.70	22.53	23.70	23.70	3.04%	506
Nov 2, 2026	23.04	23.14	22.40	23.00	23.00	2.22%	855
Oct 30, 2026	23.00	23.00	22.30	22.50	22.50	-	1,316
Oct 29, 2026	23.59	23.59	22.50	22.50	22.50	2.74%	1,242
Oct 28, 2026	21.90	22.19	21.72	21.90	21.90	0.05%	3,561
Oct 27, 2026	21.54	22.20	21.54	21.89	21.89	-1.40%	2,330
Oct 26, 2026	23.65	23.65	21.58	22.20	22.20	-6.76%	13,189
Oct 23, 2026	23.81	23.81	23.81	23.81	23.81	-	-
Oct 22, 2026	23.81	23.81	23.81	23.81	23.81	-	-