NINAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 12, 2026	27.89	27.89	27.89	27.89	-	-0.85%
May 11, 2026	28.13	28.13	28.13	28.13	28.13	0.82%
May 8, 2026	27.90	27.90	27.90	27.90	27.90	0.87%
May 7, 2026	27.66	27.66	27.66	27.66	27.66	-1.39%
May 6, 2026	28.05	28.05	28.05	28.05	28.05	1.59%
May 5, 2026	27.61	27.61	27.61	27.61	27.61	0.36%
May 4, 2026	27.51	27.51	27.51	27.51	27.51	-0.47%
May 1, 2026	27.64	27.64	27.64	27.64	27.64	0.29%
Apr 30, 2026	27.56	27.56	27.56	27.56	27.56	2.80%
Apr 29, 2026	26.81	26.81	26.81	26.81	26.81	-0.07%
Apr 28, 2026	26.83	26.83	26.83	26.83	26.83	-1.61%
Apr 27, 2026	27.27	27.27	27.27	27.27	27.27	-0.69%
Apr 24, 2026	27.46	27.46	27.46	27.46	27.46	0.81%
Apr 23, 2026	27.24	27.24	27.24	27.24	27.24	-0.22%
Apr 22, 2026	27.30	27.30	27.30	27.30	27.30	0.18%
Apr 21, 2026	27.25	27.25	27.25	27.25	27.25	-0.80%
Apr 20, 2026	27.47	27.47	27.47	27.47	27.47	0.55%
Apr 17, 2026	27.32	27.32	27.32	27.32	27.32	2.05%
Apr 16, 2026	26.77	26.77	26.77	26.77	26.77	0.30%
Apr 15, 2026	26.69	26.69	26.69	26.69	26.69	0.68%
Apr 14, 2026	26.51	26.51	26.51	26.51	26.51	0.95%
Apr 13, 2026	26.26	26.26	26.26	26.26	26.26	1.39%
Apr 10, 2026	25.90	25.90	25.90	25.90	25.90	-0.08%
Apr 9, 2026	25.92	25.92	25.92	25.92	25.92	0.62%
Apr 8, 2026	25.76	25.76	25.76	25.76	25.76	2.79%
Apr 7, 2026	25.06	25.06	25.06	25.06	25.06	0.36%
Apr 6, 2026	24.97	24.97	24.97	24.97	24.97	0.08%
Apr 2, 2026	24.95	24.95	24.95	24.95	24.95	1.59%
Apr 1, 2026	24.56	24.56	24.56	24.56	24.56	1.03%
Mar 31, 2026	24.31	24.31	24.31	24.31	24.31	3.36%
Mar 30, 2026	23.52	23.52	23.52	23.52	23.52	-2.16%
Mar 27, 2026	24.04	24.04	24.04	24.04	24.04	-1.44%
Mar 26, 2026	24.39	24.39	24.39	24.39	24.39	-2.13%
Mar 25, 2026	24.92	24.92	24.92	24.92	24.92	1.38%
Mar 24, 2026	24.58	24.58	24.58	24.58	24.58	0.57%
Mar 23, 2026	24.44	24.44	24.44	24.44	24.44	2.65%
Mar 20, 2026	23.81	23.81	23.81	23.81	23.81	-3.01%
Mar 19, 2026	24.55	24.55	24.55	24.55	24.55	1.20%
Mar 18, 2026	24.26	24.26	24.26	24.26	24.26	-1.30%
Mar 17, 2026	24.58	24.58	24.58	24.58	24.58	0.94%
Mar 16, 2026	24.35	24.35	24.35	24.35	24.35	1.04%
Mar 13, 2026	24.10	24.10	24.10	24.10	24.10	-0.50%
Mar 12, 2026	24.22	24.22	24.22	24.22	24.22	-2.06%
Mar 11, 2026	24.73	24.73	24.73	24.73	24.73	-
Mar 10, 2026	24.73	24.73	24.73	24.73	24.73	-0.40%
Mar 9, 2026	24.83	24.83	24.83	24.83	24.83	1.18%
Mar 6, 2026	24.54	24.54	24.54	24.54	24.54	-2.27%
Mar 5, 2026	25.11	25.11	25.11	25.11	25.11	-1.45%
Mar 4, 2026	25.48	25.48	25.48	25.48	25.48	1.27%
Mar 3, 2026	25.16	25.16	25.16	25.16	25.16	-1.91%