Netgem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	1.00	1.04	1.00	1.04	1.04	3.71%	37,329
Oct 1, 2026	0.99	1.01	0.99	1.00	1.00	1.22%	45,330
Sep 30, 2026	0.98	1.00	0.97	0.99	0.99	0.82%	12,743
Sep 29, 2026	0.99	0.99	0.98	0.98	0.98	-1.41%	21,167
Sep 28, 2026	0.98	0.99	0.97	0.99	0.99	1.22%	10,122
Sep 25, 2026	0.96	0.98	0.96	0.98	0.98	1.03%	12,601
Sep 24, 2026	0.97	0.97	0.97	0.97	0.97	-1.02%	10,504
Sep 23, 2026	0.96	0.98	0.95	0.98	0.98	1.66%	23,305
Sep 22, 2026	0.96	0.96	0.96	0.96	0.96	0.21%	7,958
Sep 21, 2026	0.96	0.96	0.96	0.96	0.96	0.84%	6,268
Sep 18, 2026	0.98	0.98	0.95	0.95	0.95	-2.85%	9,665
Sep 17, 2026	1.01	1.01	0.96	0.98	0.98	-1.80%	48,110
Sep 16, 2026	1.04	1.06	0.98	1.00	1.00	-3.85%	56,271
Sep 15, 2026	1.04	1.04	1.02	1.04	1.04	-	16,228
Sep 14, 2026	1.06	1.07	1.01	1.04	1.04	-1.42%	82,866
Sep 11, 2026	1.04	1.06	1.04	1.06	1.06	-	48,222
Sep 10, 2026	1.08	1.10	0.98	1.06	1.06	-0.47%	218,553
Sep 9, 2026	0.98	1.08	0.97	1.06	1.06	10.42%	454,047
Sep 8, 2026	0.93	0.96	0.91	0.96	0.96	5.49%	145,404
Sep 7, 2026	0.88	0.95	0.88	0.91	0.91	5.32%	153,339
Sep 4, 2026	0.86	0.87	0.86	0.86	0.86	0.47%	36,697
Sep 3, 2026	0.82	0.86	0.80	0.86	0.86	9.97%	278,446
Sep 2, 2026	0.79	0.79	0.78	0.78	0.78	-1.01%	5,745
Sep 1, 2026	0.79	0.79	0.78	0.79	0.79	-	13,965
Aug 31, 2026	0.79	0.79	0.79	0.79	0.79	-1.00%	10,302
Aug 28, 2026	0.80	0.80	0.79	0.80	0.80	-0.75%	7,703
Aug 27, 2026	0.82	0.82	0.79	0.80	0.80	-2.43%	19,493
Aug 26, 2026	0.82	0.83	0.82	0.82	0.82	0.98%	757
Aug 25, 2026	0.80	0.83	0.80	0.82	0.82	2.00%	3,301
Aug 24, 2026	0.83	0.83	0.79	0.80	0.80	-3.15%	22,395
Aug 21, 2026	0.82	0.83	0.82	0.83	0.83	0.24%	1,019
Aug 20, 2026	0.83	0.83	0.80	0.82	0.82	-0.48%	41,024
Aug 19, 2026	0.83	0.84	0.83	0.83	0.83	-	10,047
Aug 18, 2026	0.83	0.83	0.83	0.83	0.83	-0.48%	1,934
Aug 17, 2026	0.84	0.84	0.83	0.83	0.83	-0.72%	1,640
Aug 14, 2026	0.84	0.84	0.83	0.84	0.84	0.96%	6,463
Aug 13, 2026	0.83	0.84	0.83	0.83	0.83	-	12,042
Aug 12, 2026	0.84	0.84	0.83	0.83	0.83	-0.72%	16,167
Aug 11, 2026	0.84	0.84	0.83	0.84	0.84	-0.71%	14,928
Aug 10, 2026	0.84	0.84	0.84	0.84	0.84	0.24%	15,265
Aug 7, 2026	0.84	0.84	0.84	0.84	0.84	-0.24%	18,077
Aug 6, 2026	0.85	0.85	0.84	0.84	0.84	-1.17%	10,568
Aug 5, 2026	0.85	0.86	0.85	0.85	0.85	-	18,648
Aug 4, 2026	0.84	0.86	0.84	0.85	0.85	0.24%	22,017
Aug 3, 2026	0.86	0.90	0.85	0.85	0.85	-0.93%	38,317
Jul 31, 2026	0.86	0.86	0.82	0.86	0.86	-0.23%	32,092
Jul 30, 2026	0.82	0.86	0.82	0.86	0.86	5.91%	66,232
Jul 29, 2026	0.82	0.82	0.81	0.81	0.81	-0.25%	12,444
Jul 28, 2026	0.82	0.83	0.81	0.81	0.81	-0.97%	8,795
Jul 27, 2026	0.82	0.82	0.82	0.82	0.82	0.24%	2,207