Netgem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.76	0.78	0.76	0.78	-	2.37%	8,610
Apr 23, 2026	0.77	0.78	0.76	0.76	0.76	-1.55%	13,259
Apr 22, 2026	0.80	0.80	0.75	0.77	0.77	-2.53%	24,471
Apr 21, 2026	0.78	0.80	0.74	0.79	0.79	2.06%	40,042
Apr 20, 2026	0.77	0.78	0.76	0.78	0.78	-	4,562
Apr 17, 2026	0.76	0.78	0.76	0.78	0.78	2.11%	12,923
Apr 16, 2026	0.75	0.76	0.74	0.76	0.76	1.33%	15,622
Apr 15, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	3,254
Apr 14, 2026	0.74	0.75	0.74	0.74	0.74	-	6,025
Apr 13, 2026	0.73	0.74	0.73	0.74	0.74	0.54%	6,288
Apr 10, 2026	0.74	0.74	0.71	0.74	0.74	1.10%	22,474
Apr 9, 2026	0.72	0.74	0.70	0.73	0.73	-1.09%	21,684
Apr 8, 2026	0.71	0.74	0.71	0.74	0.74	3.66%	9,974
Apr 7, 2026	0.73	0.73	0.71	0.71	0.71	-1.39%	7,743
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