Netgem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	0.91	0.91	0.88	0.88	0.88	-2.67%	18,056
Nov 6, 2025	0.91	0.91	0.90	0.90	0.90	-	730,569
Nov 5, 2025	0.91	0.91	0.90	0.90	0.90	-	26,468
Nov 4, 2025	0.90	0.91	0.90	0.90	0.90	-0.44%	7,757
Nov 3, 2025	0.90	0.91	0.90	0.90	0.90	-	13,092
Oct 31, 2025	0.92	0.92	0.90	0.90	0.90	-0.22%	5,403
Oct 30, 2025	0.91	0.91	0.90	0.91	0.91	-	19,527
Oct 29, 2025	0.91	0.92	0.91	0.91	0.91	-0.22%	1,576
Oct 28, 2025	0.92	0.92	0.90	0.91	0.91	-1.30%	10,918
Oct 27, 2025	0.91	0.92	0.91	0.92	0.92	0.88%	4,556
Oct 24, 2025	0.92	0.92	0.90	0.91	0.91	-1.30%	20,117
Oct 23, 2025	0.92	0.95	0.92	0.92	0.92	0.65%	18,920
Oct 22, 2025	0.92	0.92	0.92	0.92	0.92	-0.65%	2,968
Oct 21, 2025	0.93	0.93	0.92	0.92	0.92	-0.22%	14,157
Oct 20, 2025	0.93	0.93	0.92	0.93	0.93	0.43%	2,983
Oct 17, 2025	0.93	0.94	0.92	0.92	0.92	-1.28%	4,930
Oct 16, 2025	0.94	0.95	0.93	0.93	0.93	-	17,064
Oct 15, 2025	0.92	0.94	0.92	0.93	0.93	2.19%	14,151
Oct 14, 2025	0.93	0.93	0.91	0.91	0.91	-1.30%	220
Oct 13, 2025	0.92	0.93	0.91	0.93	0.93	-0.22%	11,217
Oct 10, 2025	0.93	0.93	0.91	0.93	0.93	2.20%	16,355
Oct 9, 2025	0.94	0.94	0.91	0.91	0.91	-0.22%	16,138
Oct 8, 2025	0.91	0.92	0.91	0.91	0.91	0.22%	1,881
Oct 7, 2025	0.90	0.93	0.90	0.91	0.91	0.67%	3,973
Oct 6, 2025	0.92	0.92	0.90	0.90	0.90	-2.17%	4,879
Oct 3, 2025	0.92	0.92	0.91	0.92	0.92	-	11,805
Oct 2, 2025	0.92	0.92	0.91	0.92	0.92	1.32%	7,194
Oct 1, 2025	0.92	0.92	0.91	0.91	0.91	-0.87%	2,849
Sep 30, 2025	0.91	0.92	0.89	0.92	0.92	-	5,942
Sep 29, 2025	0.90	0.92	0.89	0.92	0.92	2.68%	32,296
Sep 26, 2025	0.89	0.91	0.89	0.89	0.89	0.45%	2,676
Sep 25, 2025	0.90	0.90	0.89	0.89	0.89	-1.33%	16,219
Sep 24, 2025	0.89	0.91	0.89	0.90	0.90	0.89%	3,873
Sep 23, 2025	0.91	0.91	0.89	0.89	0.89	-1.54%	17,530
Sep 22, 2025	0.89	0.91	0.89	0.91	0.91	-1.30%	12,444
Sep 19, 2025	0.90	0.92	0.90	0.92	0.92	1.77%	4,527
Sep 18, 2025	0.92	0.92	0.89	0.90	0.90	-1.74%	17,000
Sep 17, 2025	0.92	0.92	0.91	0.92	0.92	-1.92%	13,491
Sep 16, 2025	0.93	0.94	0.92	0.94	0.94	0.64%	4,477
Sep 15, 2025	0.93	0.93	0.92	0.93	0.93	1.53%	10,321
Sep 12, 2025	0.93	0.93	0.91	0.92	0.92	-0.86%	7,132
Sep 11, 2025	0.93	0.93	0.90	0.93	0.93	-0.64%	16,271
Sep 10, 2025	0.93	0.93	0.91	0.93	0.93	0.43%	4,861
Sep 9, 2025	0.93	0.93	0.91	0.93	0.93	-0.22%	13,563
Sep 8, 2025	0.93	0.93	0.92	0.93	0.93	-	3,609
Sep 5, 2025	0.95	0.95	0.93	0.93	0.93	-1.69%	6,884
Sep 4, 2025	0.93	0.95	0.93	0.95	0.95	1.72%	13,602
Sep 3, 2025	0.95	0.95	0.93	0.93	0.93	-1.69%	4,364
Sep 2, 2025	0.93	0.95	0.91	0.95	0.95	1.28%	11,826
Sep 1, 2025	0.93	0.94	0.93	0.93	0.93	-0.64%	3,442