NITCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	68.54	71.00	67.96	68.95	68.95	0.98%	465,302
Oct 26, 2026	68.65	72.04	67.56	68.28	68.28	-1.54%	390,567
Oct 23, 2026	72.06	72.42	67.51	69.35	69.35	-3.52%	389,652
Oct 22, 2026	73.15	74.00	71.16	71.88	71.88	-1.71%	390,587
Oct 21, 2026	78.75	79.56	72.21	73.13	73.13	-6.73%	538,062
Oct 19, 2026	80.65	81.11	78.20	78.41	78.41	-2.27%	183,805
Oct 16, 2026	80.80	82.93	79.83	80.23	80.23	-0.59%	995,317
Oct 15, 2026	85.30	86.80	80.26	80.71	80.71	-5.38%	911,319
Oct 14, 2026	83.19	86.50	82.49	85.30	85.30	2.54%	286,253
Oct 13, 2026	82.99	84.42	81.18	83.19	83.19	0.24%	167,557
Oct 12, 2026	77.10	84.76	77.10	82.99	82.99	6.90%	1,159,895
Oct 9, 2026	78.90	80.02	77.00	77.63	77.63	-1.61%	586,920
Oct 8, 2026	82.16	82.29	78.64	78.90	78.90	-4.65%	416,999
Oct 7, 2026	83.50	83.67	81.81	82.75	82.75	-1.22%	606,001
Oct 6, 2026	82.95	84.90	82.80	83.77	83.77	1.31%	210,104
Oct 5, 2026	84.99	85.33	82.13	82.69	82.69	-1.77%	555,619
Oct 1, 2026	86.63	86.97	83.50	84.18	84.18	-4.47%	766,183
Sep 30, 2026	86.01	89.29	85.74	88.12	88.12	1.58%	905,412
Sep 29, 2026	84.05	87.50	82.60	86.75	86.75	2.53%	1,505,725
Sep 28, 2026	87.96	88.00	84.12	84.61	84.61	-3.81%	247,437
Sep 25, 2026	90.01	90.32	87.25	87.96	87.96	-2.30%	343,465
Sep 24, 2026	91.10	92.38	89.30	90.03	90.03	-2.54%	228,235
Sep 23, 2026	91.90	93.00	91.44	92.38	92.38	0.53%	561,111
Sep 22, 2026	89.90	93.38	89.45	91.89	91.89	2.70%	1,072,518
Sep 21, 2026	87.00	90.42	85.98	89.47	89.47	2.84%	989,237
Sep 18, 2026	85.95	88.46	85.12	87.00	87.00	1.23%	417,793
Sep 17, 2026	85.60	88.79	85.11	85.94	85.94	0.90%	342,602
Sep 16, 2026	88.90	89.05	83.25	85.17	85.17	-3.48%	684,232
Sep 15, 2026	93.32	94.03	87.15	88.24	88.24	-5.84%	464,560
Sep 11, 2026	94.30	94.30	91.50	93.71	93.71	-1.60%	329,886
Sep 10, 2026	92.40	95.50	92.40	95.23	95.23	2.92%	246,641
Sep 9, 2026	93.43	94.00	92.10	92.53	92.53	-1.00%	262,356
Sep 8, 2026	93.85	94.39	92.46	93.46	93.46	-0.40%	414,124
Sep 7, 2026	95.51	96.04	92.55	93.84	93.84	-2.35%	1,345,082
Sep 4, 2026	96.70	97.00	94.95	96.10	96.10	-0.19%	449,640
Sep 3, 2026	94.01	97.10	92.75	96.28	96.28	2.10%	375,686
Sep 2, 2026	93.28	95.00	91.51	94.30	94.30	0.93%	350,076
Sep 1, 2026	94.31	94.90	91.98	93.43	93.43	-0.60%	464,402
Aug 31, 2026	95.90	95.90	93.26	93.99	93.99	-1.67%	375,191
Aug 28, 2026	97.29	97.48	95.21	95.59	95.59	-2.02%	1,888,937
Aug 27, 2026	98.90	99.88	96.50	97.56	97.56	0.92%	819,938
Aug 26, 2026	97.48	98.00	95.50	96.67	96.67	0.93%	1,252,771
Aug 25, 2026	103.49	109.25	94.20	95.78	95.78	-0.52%	20,561,837
Aug 24, 2026	93.50	97.53	93.10	96.28	96.28	3.13%	519,709
Aug 21, 2026	89.99	95.00	89.99	93.36	93.36	4.18%	471,906
Aug 20, 2026	90.00	91.89	89.33	89.61	89.61	-0.60%	747,518
Aug 19, 2026	91.81	91.81	89.16	90.15	90.15	-1.81%	574,211
Aug 18, 2026	92.01	93.00	90.80	91.81	91.81	-0.79%	487,557
Aug 17, 2026	92.93	94.32	90.63	92.54	92.54	-0.77%	1,485,852
Aug 14, 2026	91.95	93.79	91.50	93.26	93.26	1.52%	248,519