NITCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	81.70	81.89	79.50	80.20	80.20	-0.35%	133,930
Feb 13, 2026	84.00	84.00	80.00	80.48	80.48	-4.50%	210,391
Feb 12, 2026	84.50	86.49	82.43	84.27	84.27	-0.75%	213,891
Feb 11, 2026	86.98	86.98	84.10	84.91	84.91	-0.77%	113,349
Feb 10, 2026	87.36	88.00	84.66	85.57	85.57	-0.87%	115,893
Feb 9, 2026	83.07	88.88	83.07	86.32	86.32	3.92%	208,087
Feb 6, 2026	83.95	84.78	82.40	83.06	83.06	-1.55%	135,377
Feb 5, 2026	87.25	87.59	82.50	84.37	84.37	-2.33%	102,686
Feb 4, 2026	85.14	88.98	84.40	86.38	86.38	0.81%	227,030
Feb 3, 2026	83.90	86.30	80.10	85.69	85.69	7.19%	503,375
Feb 2, 2026	79.81	82.40	76.80	79.94	79.94	0.16%	200,185
Feb 1, 2026	81.31	82.98	78.42	79.81	79.81	-3.83%	199,178
Jan 30, 2026	80.60	84.00	79.80	82.99	82.99	1.85%	130,167
Jan 29, 2026	82.02	82.50	79.18	81.48	81.48	-0.66%	712,779
Jan 28, 2026	79.10	82.75	79.10	82.02	82.02	4.86%	258,395
Jan 27, 2026	81.47	84.47	77.46	78.22	78.22	-2.98%	353,929
Jan 23, 2026	87.81	87.81	78.20	80.62	80.62	-6.81%	434,735
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