Netgem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	0.82	0.82	0.82	0.82	0.82	-0.24%	860
Jul 23, 2026	0.80	0.82	0.80	0.82	0.82	2.24%	9,211
Jul 22, 2026	0.82	0.82	0.80	0.80	0.80	-1.71%	18,864
Jul 21, 2026	0.80	0.82	0.80	0.82	0.82	0.99%	6,875
Jul 20, 2026	0.85	0.85	0.79	0.81	0.81	-6.68%	58,661
Jul 17, 2026	0.86	0.87	0.86	0.87	0.87	0.70%	4,726
Jul 16, 2026	0.86	0.88	0.86	0.86	0.86	-1.60%	13,671
Jul 15, 2026	0.86	0.88	0.86	0.88	0.88	0.46%	13,151
Jul 14, 2026	0.88	0.88	0.86	0.87	0.87	1.40%	31,269
Jul 13, 2026	0.87	0.88	0.86	0.86	0.86	-1.83%	23,610
Jul 10, 2026	0.84	0.88	0.84	0.88	0.88	4.04%	22,759
Jul 9, 2026	0.84	0.84	0.84	0.84	0.84	0.48%	3,400
Jul 8, 2026	0.89	0.89	0.83	0.84	0.84	-1.64%	41,079
Jul 7, 2026	0.92	0.93	0.90	0.90	0.85	-2.59%	25,424
Jul 6, 2026	0.91	0.93	0.91	0.93	0.87	1.76%	32,281
Jul 3, 2026	0.93	0.93	0.90	0.91	0.86	-0.87%	44,036
Jul 2, 2026	0.87	0.93	0.87	0.92	0.87	6.25%	49,446
Jul 1, 2026	0.86	0.87	0.86	0.86	0.82	0.47%	14,131
Jun 30, 2026	0.86	0.86	0.86	0.86	0.81	0.70%	21,485
Jun 29, 2026	0.85	0.86	0.85	0.85	0.81	0.47%	10,032
Jun 26, 2026	0.85	0.86	0.84	0.85	0.80	0.24%	10,034
Jun 25, 2026	0.85	0.86	0.85	0.85	0.80	-0.24%	40,166
Jun 24, 2026	0.84	0.86	0.84	0.85	0.80	1.92%	28,049
Jun 23, 2026	0.83	0.84	0.83	0.83	0.79	-	25,296
Jun 22, 2026	0.84	0.84	0.83	0.83	0.79	0.24%	14,039
Jun 19, 2026	0.83	0.83	0.82	0.83	0.79	0.24%	34,289
Jun 18, 2026	0.83	0.83	0.82	0.83	0.78	0.48%	28,469
Jun 17, 2026	0.82	0.83	0.82	0.83	0.78	-0.48%	4,173
Jun 16, 2026	0.83	0.83	0.83	0.83	0.78	0.48%	2,811
Jun 15, 2026	0.83	0.83	0.82	0.83	0.78	0.49%	8,576