Netgem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 15, 2025	0.96	0.96	0.94	0.94	0.94	0.43%	145
Aug 14, 2025	0.96	0.96	0.93	0.93	0.93	-1.68%	53
Aug 13, 2025	0.96	0.96	0.95	0.95	0.95	-0.63%	135
Aug 12, 2025	0.95	0.96	0.95	0.96	0.96	0.63%	30
Aug 11, 2025	0.95	0.95	0.95	0.95	0.95	-0.21%	53
Aug 8, 2025	0.97	0.97	0.95	0.95	0.95	-0.63%	62
Aug 7, 2025	0.96	0.96	0.96	0.96	0.96	-0.83%	119
Aug 6, 2025	0.98	0.98	0.97	0.97	0.97	1.68%	135
Aug 5, 2025	0.94	0.97	0.94	0.95	0.95	1.93%	394
Aug 4, 2025	0.94	0.94	0.93	0.93	0.93	-2.92%	47
Aug 1, 2025	0.96	0.96	0.95	0.96	0.96	-	97
Jul 31, 2025	0.96	0.96	0.95	0.96	0.96	-0.62%	1,092
Jul 30, 2025	0.99	0.99	0.97	0.97	0.97	-0.41%	1,066
Jul 29, 2025	0.99	0.99	0.97	0.97	0.97	-1.82%	152
Jul 28, 2025	0.97	0.99	0.97	0.99	0.99	0.82%	71
Jul 25, 2025	0.98	0.98	0.97	0.98	0.98	0.62%	716
Jul 24, 2025	0.98	0.98	0.97	0.97	0.97	-0.61%	165
Jul 23, 2025	0.98	0.98	0.97	0.98	0.98	-	63
Jul 22, 2025	0.99	0.99	0.98	0.98	0.98	-	49
Jul 21, 2025	0.98	0.98	0.98	0.98	0.98	0.62%	133
Jul 18, 2025	0.98	0.98	0.97	0.97	0.97	-0.61%	223
Jul 17, 2025	0.99	0.99	0.98	0.98	0.98	-0.20%	217
Jul 16, 2025	0.98	0.98	0.98	0.98	0.98	-0.61%	362
Jul 15, 2025	0.99	0.99	0.97	0.99	0.99	1.44%	136
Jul 14, 2025	0.98	0.99	0.97	0.97	0.97	-1.42%	249
Jul 11, 2025	0.99	0.99	0.98	0.99	0.99	-0.20%	80
Jul 10, 2025	1.00	1.00	0.98	0.99	0.99	1.64%	46