Netgem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	0.92	0.92	0.90	0.90	0.90	-1.31%	39
Oct 27, 2025	0.91	0.92	0.91	0.91	0.91	-0.65%	62
Oct 24, 2025	0.92	0.92	0.92	0.92	0.92	-0.22%	12
Oct 23, 2025	0.92	0.92	0.92	0.92	0.92	0.33%	141
Oct 22, 2025	0.92	0.92	0.92	0.92	0.92	-1.18%	350
Oct 20, 2025	0.93	0.93	0.93	0.93	0.93	0.22%	3
Oct 16, 2025	0.94	0.94	0.93	0.93	0.93	0.87%	722
Oct 15, 2025	0.94	0.94	0.92	0.92	0.92	-0.43%	100
Oct 14, 2025	0.93	0.93	0.91	0.92	0.92	-0.86%	202
Oct 13, 2025	0.93	0.93	0.93	0.93	0.93	0.43%	1
Oct 10, 2025	0.93	0.93	0.91	0.93	0.93	0.87%	18
Oct 9, 2025	0.94	0.94	0.91	0.92	0.92	0.66%	15
Oct 8, 2025	0.91	0.91	0.91	0.91	0.91	-1.08%	32
Oct 7, 2025	0.92	0.92	0.92	0.92	0.92	2.44%	20
Oct 6, 2025	0.90	0.92	0.90	0.90	0.90	-1.96%	3,261
Oct 3, 2025	0.92	0.92	0.91	0.92	0.92	-0.22%	86
Oct 2, 2025	0.92	0.92	0.91	0.92	0.92	0.44%	659
Oct 1, 2025	0.92	0.92	0.92	0.92	0.92	0.22%	23
Sep 30, 2025	0.92	0.92	0.92	0.92	0.92	0.88%	80
Sep 29, 2025	0.91	0.91	0.90	0.91	0.91	-0.44%	64
Sep 26, 2025	0.91	0.91	0.91	0.91	0.91	2.47%	235
Sep 25, 2025	0.91	0.91	0.89	0.89	0.89	-2.63%	93
Sep 24, 2025	0.90	0.91	0.89	0.91	0.91	2.01%	266
Sep 23, 2025	0.90	0.90	0.89	0.90	0.90	-1.32%	168
Sep 22, 2025	0.92	0.92	0.89	0.91	0.91	-1.30%	168
Sep 19, 2025	0.92	0.92	0.92	0.92	0.92	2.00%	74
Sep 18, 2025	0.92	0.92	0.89	0.90	0.90	-1.96%	175
Sep 17, 2025	0.92	0.92	0.92	0.92	0.92	-1.92%	202
Sep 16, 2025	0.93	0.94	0.93	0.94	0.94	1.74%	267
Sep 15, 2025	0.93	0.93	0.92	0.92	0.92	0.22%	184
Sep 12, 2025	0.93	0.93	0.92	0.92	0.92	1.55%	1,435
Sep 11, 2025	0.92	0.93	0.91	0.91	0.91	-1.09%	1,506
Sep 10, 2025	0.93	0.93	0.92	0.92	0.92	-1.29%	52
Sep 9, 2025	0.93	0.93	0.92	0.93	0.93	0.87%	70
Sep 8, 2025	0.93	0.93	0.92	0.92	0.92	-2.95%	67
Sep 5, 2025	0.95	0.95	0.93	0.95	0.95	1.07%	371
Sep 4, 2025	0.94	0.94	0.94	0.94	0.94	0.86%	107
Sep 3, 2025	0.95	0.95	0.93	0.93	0.93	-	1,182
Sep 2, 2025	0.93	0.95	0.92	0.93	0.93	-0.43%	100
Sep 1, 2025	0.94	0.94	0.93	0.93	0.93	-0.64%	1,230
Aug 29, 2025	0.93	0.94	0.92	0.94	0.94	0.64%	25
Aug 28, 2025	0.94	0.94	0.93	0.93	0.93	-	85
Aug 27, 2025	0.92	0.94	0.92	0.93	0.93	1.08%	83
Aug 26, 2025	0.94	0.94	0.92	0.92	0.92	-1.70%	95
Aug 25, 2025	0.94	0.94	0.92	0.94	0.94	-0.21%	221
Aug 22, 2025	0.95	0.95	0.94	0.94	0.94	-	60
Aug 21, 2025	0.95	0.96	0.94	0.94	0.94	-0.63%	166
Aug 20, 2025	0.95	0.95	0.94	0.95	0.95	-0.21%	67
Aug 19, 2025	0.96	0.96	0.94	0.95	0.95	-	663
Aug 18, 2025	0.94	0.95	0.94	0.95	0.95	1.28%	419