Netgem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	0.77	0.79	0.73	0.73	0.73	-5.44%	47,547
Jan 21, 2026	0.79	0.79	0.77	0.77	0.77	-2.03%	4,683
Jan 20, 2026	0.80	0.80	0.76	0.79	0.79	-1.25%	6,465
Jan 19, 2026	0.79	0.80	0.75	0.80	0.80	0.76%	33,980
Jan 16, 2026	0.79	0.80	0.76	0.79	0.79	-0.75%	42,100
Jan 15, 2026	0.79	0.82	0.76	0.80	0.80	-2.44%	29,020
Jan 14, 2026	0.80	0.82	0.79	0.82	0.82	2.25%	12,508
Jan 13, 2026	0.80	0.80	0.77	0.80	0.80	1.52%	23,744
Jan 12, 2026	0.78	0.79	0.76	0.79	0.79	1.81%	10,469
Jan 9, 2026	0.80	0.80	0.75	0.77	0.77	-2.76%	58,907
Jan 8, 2026	0.78	0.80	0.77	0.80	0.80	2.05%	16,318
Jan 7, 2026	0.79	0.80	0.77	0.78	0.78	-2.01%	31,534
Jan 6, 2026	0.79	0.81	0.78	0.80	0.80	0.25%	8,599
Jan 5, 2026	0.85	0.85	0.79	0.79	0.79	-6.15%	45,312
Jan 2, 2026	0.86	0.87	0.81	0.85	0.85	-0.47%	43,345
Dec 31, 2025	0.83	0.86	0.83	0.85	0.85	2.91%	17,526
Dec 30, 2025	0.80	0.83	0.78	0.83	0.83	3.25%	22,845
Dec 29, 2025	0.78	0.80	0.76	0.80	0.80	2.56%	114,252
Dec 24, 2025	0.78	0.80	0.77	0.78	0.78	0.78%	9,890
Dec 23, 2025	0.78	0.80	0.77	0.77	0.77	-3.25%	16,550
Dec 22, 2025	0.76	0.80	0.76	0.80	0.80	3.09%	31,688
Dec 19, 2025	0.77	0.78	0.76	0.78	0.78	0.78%	9,880
Dec 18, 2025	0.77	0.78	0.75	0.77	0.77	-0.26%	27,926
Dec 17, 2025	0.79	0.79	0.77	0.77	0.77	-2.03%	39,259
Dec 16, 2025	0.78	0.79	0.76	0.79	0.79	1.03%	17,801
Dec 15, 2025	0.79	0.79	0.76	0.78	0.78	-	9,500
Dec 12, 2025	0.80	0.82	0.78	0.78	0.78	-1.76%	40,877
Dec 11, 2025	0.81	0.82	0.79	0.79	0.79	-3.41%	18,374
Dec 10, 2025	0.83	0.83	0.80	0.82	0.82	-0.96%	21,219
Dec 9, 2025	0.84	0.84	0.81	0.83	0.83	-1.19%	4,132
Dec 8, 2025	0.82	0.84	0.80	0.84	0.84	0.24%	13,418
Dec 5, 2025	0.83	0.84	0.81	0.84	0.84	0.96%	18,181
Dec 4, 2025	0.79	0.83	0.79	0.83	0.83	4.01%	14,813
Dec 3, 2025	0.82	0.82	0.79	0.80	0.80	-2.44%	23,929
Dec 2, 2025	0.81	0.85	0.79	0.82	0.82	-3.54%	61,155
Dec 1, 2025	0.84	0.85	0.82	0.85	0.85	0.71%	13,078
Nov 28, 2025	0.86	0.86	0.82	0.84	0.84	-0.94%	51,194
Nov 27, 2025	0.85	0.86	0.83	0.85	0.85	0.24%	25,803
Nov 26, 2025	0.86	0.86	0.82	0.85	0.85	-1.17%	31,961
Nov 25, 2025	0.86	0.86	0.84	0.86	0.86	-	13,814
Nov 24, 2025	0.86	0.86	0.85	0.86	0.86	0.47%	4,431
Nov 21, 2025	0.86	0.87	0.85	0.85	0.85	-0.70%	19,547
Nov 20, 2025	0.88	0.88	0.86	0.86	0.86	-2.49%	16,990
Nov 19, 2025	0.87	0.88	0.87	0.88	0.88	1.38%	2,422