Netgem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	0.94	0.94	0.94	0.94	0.94	-	6
Nov 11, 2026	0.93	0.94	0.93	0.94	0.94	1.29%	4,029
Nov 10, 2026	0.93	0.95	0.92	0.93	0.93	2.20%	15,230
Nov 9, 2026	0.90	0.92	0.89	0.91	0.91	2.25%	10,139
Nov 6, 2026	0.88	0.90	0.88	0.89	0.89	1.14%	5,170
Nov 5, 2026	0.88	0.89	0.88	0.88	0.88	-	22,754
Nov 4, 2026	0.88	0.90	0.88	0.88	0.88	-0.23%	18,105
Nov 3, 2026	0.88	0.89	0.88	0.88	0.88	0.23%	10,773
Nov 2, 2026	0.90	0.90	0.88	0.88	0.88	-3.51%	27,216
Oct 30, 2026	0.93	0.94	0.91	0.91	0.91	-2.56%	15,768
Oct 29, 2026	0.96	0.96	0.94	0.94	0.94	-2.50%	20,645
Oct 28, 2026	0.97	0.97	0.95	0.96	0.96	-	10,485
Oct 27, 2026	0.96	0.96	0.95	0.96	0.96	-	2,075
Oct 26, 2026	0.95	0.96	0.95	0.96	0.96	2.13%	20,113
Oct 23, 2026	0.94	0.96	0.91	0.94	0.94	-	45,765
Oct 22, 2026	0.97	0.98	0.94	0.94	0.94	-3.29%	19,798
Oct 21, 2026	0.98	0.99	0.97	0.97	0.97	-0.82%	11,782
Oct 20, 2026	0.98	0.99	0.97	0.98	0.98	-	3,839
Oct 19, 2026	0.97	0.99	0.97	0.98	0.98	0.82%	23,073
Oct 16, 2026	0.94	0.98	0.93	0.97	0.97	3.18%	34,134
Oct 15, 2026	1.02	1.02	0.92	0.94	0.94	-7.65%	63,638
Oct 14, 2026	1.02	1.02	1.02	1.02	1.02	-	8,809
Oct 13, 2026	1.02	1.03	1.02	1.02	1.02	1.49%	11,022
Oct 12, 2026	1.02	1.02	1.01	1.01	1.01	-1.47%	2,362
Oct 9, 2026	1.02	1.03	0.99	1.02	1.02	0.49%	30,150
Oct 8, 2026	1.01	1.05	1.00	1.02	1.02	0.50%	23,108
Oct 7, 2026	1.03	1.03	1.01	1.01	1.01	1.00%	14,550
Oct 6, 2026	1.02	1.04	1.00	1.00	1.00	-1.48%	21,582
Oct 5, 2026	1.04	1.04	1.02	1.02	1.02	-1.93%	11,530
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