NITCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	87.81	87.81	84.71	85.47	-	-1.20%	61,648
Jan 22, 2026	79.98	87.40	79.98	86.51	86.51	8.82%	494,406
Jan 21, 2026	82.81	82.96	78.54	79.50	79.50	-3.23%	463,072
Jan 20, 2026	87.00	87.00	81.50	82.15	82.15	-5.86%	312,780
Jan 19, 2026	89.00	89.70	84.50	87.26	87.26	-2.22%	275,248
Jan 16, 2026	90.10	92.30	88.01	89.24	89.24	0.04%	687,470
Jan 14, 2026	82.25	94.90	82.25	89.20	89.20	6.83%	13,552,320
Jan 13, 2026	86.00	86.29	82.66	83.50	83.50	-2.46%	162,499
Jan 12, 2026	86.05	87.33	82.66	85.61	85.61	0.98%	349,541
Jan 9, 2026	83.50	86.00	82.01	84.78	84.78	1.12%	390,681
Jan 8, 2026	89.00	89.51	83.26	83.84	83.84	-5.87%	427,684
Jan 7, 2026	92.70	92.70	88.11	89.07	89.07	-2.89%	433,052
Jan 6, 2026	98.30	99.80	90.80	91.72	91.72	-7.54%	934,805
Jan 5, 2026	99.22	100.35	97.80	99.20	99.20	0.06%	195,242
Jan 2, 2026	101.00	101.12	98.50	99.14	99.14	-2.00%	122,389
Jan 1, 2026	99.50	101.67	98.60	101.16	101.16	1.67%	146,463
Dec 31, 2025	103.11	104.99	98.00	99.50	99.50	-0.51%	505,828
Dec 30, 2025	97.40	100.69	95.70	100.01	100.01	1.66%	1,081,284
Dec 29, 2025	92.20	99.20	92.00	98.38	98.38	6.91%	1,712,847
Dec 26, 2025	93.60	93.79	92.00	92.02	92.02	-0.80%	171,941
Dec 24, 2025	92.93	94.25	92.01	92.76	92.76	-0.18%	129,838
Dec 23, 2025	94.00	94.17	92.00	92.93	92.93	-1.35%	159,944
Dec 22, 2025	91.95	95.75	90.75	94.20	94.20	2.76%	472,031
Dec 19, 2025	90.10	93.50	90.00	91.67	91.67	1.53%	187,922
Dec 18, 2025	92.85	92.85	90.00	90.29	90.29	-1.78%	112,206
Dec 17, 2025	92.90	94.29	91.00	91.93	91.93	-0.47%	175,811
Dec 16, 2025	90.05	94.90	89.30	92.36	92.36	1.86%	306,945
Dec 15, 2025	90.00	91.64	87.80	90.67	90.67	-0.35%	214,503
Dec 12, 2025	87.50	92.90	84.15	90.99	90.99	3.46%	560,962
Dec 11, 2025	80.50	89.40	78.51	87.95	87.95	9.77%	764,938
Dec 10, 2025	82.00	82.70	79.70	80.12	80.12	-2.45%	165,475
Dec 9, 2025	79.45	82.82	78.11	82.13	82.13	2.33%	1,551,325
Dec 8, 2025	83.70	83.70	79.11	80.26	80.26	-2.36%	447,330
Dec 5, 2025	82.10	83.01	81.10	82.20	82.20	-0.47%	629,783
Dec 4, 2025	81.67	84.00	80.91	82.59	82.59	0.73%	120,921
Dec 3, 2025	85.49	85.93	81.02	81.99	81.99	-4.09%	304,666
Dec 2, 2025	85.00	87.69	83.01	85.49	85.49	0.61%	198,808
Dec 1, 2025	88.69	89.30	84.70	84.97	84.97	-3.43%	245,224
Nov 28, 2025	90.04	91.00	87.60	87.99	87.99	-1.69%	251,979
Nov 27, 2025	87.84	90.30	86.05	89.50	89.50	2.71%	258,582
Nov 26, 2025	85.04	91.90	85.04	87.14	87.14	3.57%	914,111
Nov 25, 2025	82.12	88.40	81.15	84.14	84.14	2.46%	515,882
Nov 24, 2025	86.21	87.07	81.10	82.12	82.12	-4.73%	316,371
Nov 21, 2025	89.00	90.70	84.98	86.20	86.20	-3.32%	634,949
Nov 20, 2025	91.74	92.38	89.00	89.16	89.16	-2.90%	666,446
Nov 19, 2025	91.05	92.50	91.05	91.82	91.82	0.43%	128,873
Nov 18, 2025	91.90	92.27	91.00	91.43	91.43	-0.12%	151,620
Nov 17, 2025	93.30	94.46	91.00	91.54	91.54	-0.69%	149,538
Nov 14, 2025	92.52	93.19	90.00	92.18	92.18	-0.42%	228,481
Nov 13, 2025	94.50	94.90	91.91	92.57	92.57	-1.92%	380,588