NITCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	69.50	69.50	65.30	65.91	65.91	-6.55%	398,412
Mar 6, 2026	68.99	71.82	68.10	70.53	70.53	0.79%	190,641
Mar 5, 2026	70.95	70.99	66.99	69.98	69.98	1.61%	374,620
Mar 4, 2026	70.20	70.20	67.05	68.87	68.87	-3.07%	281,349
Mar 2, 2026	72.25	74.19	70.01	71.05	71.05	-4.98%	172,744
Feb 27, 2026	76.52	77.10	74.30	74.77	74.77	-1.88%	97,549
Feb 26, 2026	74.90	77.76	74.90	76.20	76.20	0.90%	530,727
Feb 25, 2026	77.00	77.66	75.05	75.52	75.52	-1.72%	97,459
Feb 24, 2026	78.49	80.90	76.02	76.84	76.84	-1.63%	244,164
Feb 23, 2026	79.00	83.00	77.27	78.11	78.11	-0.93%	170,601
Feb 20, 2026	76.80	80.70	76.14	78.84	78.84	2.94%	185,070
Feb 19, 2026	81.70	81.77	75.10	76.59	76.59	-5.39%	230,923
Feb 18, 2026	81.00	81.45	79.81	80.95	80.95	0.33%	74,078
Feb 17, 2026	81.50	81.50	79.81	80.68	80.68	0.60%	81,928
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