Netgem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.73	0.73	0.71	0.72	0.72	-	6,795
Apr 1, 2026	0.72	0.74	0.72	0.72	0.72	0.28%	7,083
Mar 31, 2026	0.72	0.73	0.67	0.72	0.72	0.56%	27,001
Mar 30, 2026	0.76	0.76	0.71	0.71	0.71	-5.80%	23,594
Mar 27, 2026	0.74	0.76	0.72	0.76	0.76	1.61%	20,283
Mar 26, 2026	0.73	0.75	0.72	0.75	0.75	-	7,602
Mar 25, 2026	0.72	0.75	0.70	0.75	0.75	3.61%	16,516
Mar 24, 2026	0.69	0.72	0.68	0.72	0.72	4.96%	31,001
Mar 23, 2026	0.67	0.72	0.67	0.69	0.69	0.88%	22,362
Mar 20, 2026	0.73	0.75	0.68	0.68	0.68	-10.53%	76,581
Mar 19, 2026	0.77	0.77	0.73	0.76	0.76	-2.06%	21,800
Mar 18, 2026	0.72	0.78	0.69	0.78	0.78	13.78%	66,637
Mar 17, 2026	0.70	0.71	0.68	0.68	0.68	-2.85%	20,063
Mar 16, 2026	0.76	0.76	0.70	0.70	0.70	-5.39%	58,134
Mar 13, 2026	0.75	0.77	0.74	0.74	0.74	-1.85%	17,826
Mar 12, 2026	0.80	0.81	0.76	0.76	0.76	-4.55%	40,618
Mar 11, 2026	0.77	0.81	0.74	0.79	0.79	12.18%	144,579
Mar 10, 2026	0.65	0.72	0.64	0.71	0.71	8.62%	75,720
Mar 9, 2026	0.64	0.68	0.64	0.65	0.65	0.93%	26,293
Mar 6, 2026	0.68	0.68	0.64	0.64	0.64	-1.83%	18,237
Mar 5, 2026	0.63	0.68	0.63	0.66	0.66	2.50%	29,632
Mar 4, 2026	0.63	0.65	0.61	0.64	0.64	-	47,710
Mar 3, 2026	0.67	0.69	0.63	0.64	0.64	-4.48%	31,579
Mar 2, 2026	0.68	0.70	0.66	0.67	0.67	-2.33%	31,227
Feb 27, 2026	0.69	0.70	0.69	0.69	0.69	-0.87%	63,762
Feb 26, 2026	0.73	0.73	0.69	0.69	0.69	-5.21%	92,696
Feb 25, 2026	0.72	0.74	0.72	0.73	0.73	1.11%	29,119
Feb 24, 2026	0.73	0.73	0.72	0.72	0.72	-0.82%	9,778
Feb 23, 2026	0.73	0.74	0.71	0.73	0.73	-1.36%	25,748
Feb 20, 2026	0.71	0.74	0.71	0.74	0.74	3.07%	10,148
Feb 19, 2026	0.70	0.74	0.70	0.72	0.72	1.99%	34,334
Feb 18, 2026	0.72	0.74	0.70	0.70	0.70	-1.96%	24,748
Feb 17, 2026	0.73	0.74	0.70	0.72	0.72	-1.92%	23,285
Feb 16, 2026	0.72	0.74	0.72	0.73	0.73	-0.54%	45,846
Feb 13, 2026	0.76	0.76	0.73	0.73	0.73	-2.91%	25,160
Feb 12, 2026	0.74	0.76	0.74	0.76	0.76	1.34%	12,578
Feb 11, 2026	0.76	0.77	0.75	0.75	0.75	-1.84%	15,876
Feb 10, 2026	0.75	0.76	0.74	0.76	0.76	1.33%	11,899
Feb 9, 2026	0.76	0.76	0.74	0.75	0.75	-	16,135
Feb 6, 2026	0.74	0.75	0.74	0.75	0.75	1.08%	12,796
Feb 5, 2026	0.75	0.75	0.74	0.74	0.74	-1.07%	5,567
Feb 4, 2026	0.76	0.76	0.72	0.75	0.75	1.90%	27,046
Feb 3, 2026	0.74	0.76	0.74	0.74	0.74	-0.54%	12,345
Feb 2, 2026	0.76	0.76	0.73	0.74	0.74	-2.12%	46,155
Jan 30, 2026	0.75	0.77	0.73	0.76	0.76	0.53%	70,186
Jan 29, 2026	0.76	0.78	0.75	0.75	0.75	-2.08%	26,229
Jan 28, 2026	0.76	0.77	0.72	0.77	0.77	1.59%	51,440
Jan 27, 2026	0.76	0.76	0.73	0.76	0.76	-0.53%	42,893
Jan 26, 2026	0.78	0.79	0.73	0.76	0.76	-1.81%	29,471
Jan 23, 2026	0.74	0.77	0.72	0.77	0.77	6.03%	56,552