NINAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	28.75	28.75	28.75	28.75	28.75	-0.83%
Jul 7, 2026	28.99	28.99	28.99	28.99	28.99	-1.86%
Jul 6, 2026	29.54	29.54	29.54	29.54	29.54	0.92%
Jul 2, 2026	29.27	29.27	29.27	29.27	29.27	-1.65%
Jul 1, 2026	29.76	29.76	29.76	29.76	29.76	-1.29%
Jun 30, 2026	30.15	30.15	30.15	30.15	30.15	2.00%
Jun 29, 2026	29.56	29.56	29.56	29.56	29.56	0.89%
Jun 26, 2026	29.30	29.30	29.30	29.30	29.30	0.10%
Jun 25, 2026	29.27	29.27	29.27	29.27	29.27	0.90%
Jun 24, 2026	29.01	29.01	29.01	29.01	29.01	0.38%
Jun 23, 2026	28.90	28.90	28.90	28.90	28.90	-1.20%
Jun 22, 2026	29.25	29.25	29.25	29.25	29.25	-0.31%
Jun 18, 2026	29.34	29.34	29.34	29.34	29.34	1.56%
Jun 17, 2026	28.89	28.89	28.89	28.89	28.89	-1.53%
Jun 16, 2026	29.34	29.34	29.34	29.34	29.34	-1.28%
Jun 15, 2026	29.72	29.72	29.72	29.72	29.72	0.30%
Jun 12, 2026	29.63	29.63	29.63	29.63	29.63	0.95%
Jun 11, 2026	29.35	29.35	29.35	29.35	29.35	3.45%
Jun 10, 2026	28.37	28.37	28.37	28.37	28.37	-1.22%
Jun 9, 2026	28.72	28.72	28.72	28.72	28.72	0.28%
Jun 8, 2026	28.64	28.64	28.64	28.64	28.64	0.92%
Jun 5, 2026	28.38	28.38	28.38	28.38	28.38	-3.73%
Jun 4, 2026	29.48	29.48	29.48	29.48	29.48	1.27%
Jun 3, 2026	29.11	29.11	29.11	29.11	29.11	-1.72%
Jun 2, 2026	29.62	29.62	29.62	29.62	29.62	2.00%
Jun 1, 2026	29.04	29.04	29.04	29.04	29.04	-0.31%
May 29, 2026	29.13	29.13	29.13	29.13	29.13	-0.44%
May 28, 2026	29.26	29.26	29.26	29.26	29.26	0.90%
May 27, 2026	29.00	29.00	29.00	29.00	29.00	-0.28%
May 26, 2026	29.08	29.08	29.08	29.08	29.08	2.25%
May 22, 2026	28.44	28.44	28.44	28.44	28.44	1.68%
May 21, 2026	27.97	27.97	27.97	27.97	27.97	0.68%
May 20, 2026	27.78	27.78	27.78	27.78	27.78	2.43%
May 19, 2026	27.12	27.12	27.12	27.12	27.12	-0.59%
May 18, 2026	27.28	27.28	27.28	27.28	27.28	-0.15%
May 15, 2026	27.32	27.32	27.32	27.32	27.32	-2.22%
May 14, 2026	27.94	27.94	27.94	27.94	27.94	0.79%
May 13, 2026	27.72	27.72	27.72	27.72	27.72	-0.61%
May 12, 2026	27.89	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%