NITCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	96.95	102.50	95.11	98.35	98.35	3.56%	872,590
May 27, 2026	95.87	97.00	94.24	94.97	94.97	-0.04%	227,682
May 26, 2026	97.49	97.98	94.51	95.01	95.01	-1.68%	257,728
May 25, 2026	97.90	99.35	96.00	96.63	96.63	0.37%	285,048
May 22, 2026	98.50	98.50	95.72	96.27	96.27	-0.94%	182,432
May 21, 2026	97.91	99.79	96.49	97.18	97.18	1.36%	369,967
May 20, 2026	97.33	97.68	95.02	95.88	95.88	-1.89%	369,831
May 19, 2026	99.80	101.99	97.18	97.73	97.73	-1.00%	430,772
May 18, 2026	94.01	99.99	92.00	98.72	98.72	2.59%	841,925
May 15, 2026	101.99	101.99	95.15	96.23	96.23	-3.50%	365,116
May 14, 2026	102.13	102.68	95.40	99.72	99.72	-2.36%	1,026,917
May 13, 2026	100.00	104.00	97.50	102.13	102.13	3.99%	773,474
May 12, 2026	105.00	105.00	96.55	98.21	98.21	-6.72%	1,119,369
May 11, 2026	107.60	110.05	103.80	105.28	105.28	-2.08%	1,289,475
May 8, 2026	102.60	109.00	102.60	107.52	107.52	5.68%	1,969,228
May 7, 2026	106.00	110.00	100.33	101.74	101.74	0.79%	4,942,002
May 6, 2026	96.40	101.90	94.80	100.94	100.94	5.72%	3,149,937
May 5, 2026	92.00	96.67	91.55	95.48	95.48	4.74%	2,523,371
May 4, 2026	88.50	91.75	87.00	91.16	91.16	3.27%	491,129
Apr 30, 2026	89.00	90.49	87.60	88.27	88.27	-0.27%	227,545
Apr 29, 2026	85.80	92.20	85.80	88.51	88.51	2.86%	918,338
Apr 28, 2026	87.10	88.78	85.33	86.05	86.05	-1.56%	490,901
Apr 27, 2026	89.21	90.99	87.00	87.41	87.41	-0.59%	378,633
Apr 24, 2026	91.50	92.70	87.60	87.93	87.93	-3.19%	293,034
Apr 23, 2026	91.14	92.79	90.51	90.83	90.83	-0.34%	239,516
Apr 22, 2026	92.00	92.00	90.65	91.14	91.14	-0.25%	198,617
Apr 21, 2026	91.95	94.36	90.76	91.37	91.37	-0.27%	333,402
Apr 20, 2026	90.60	93.50	88.44	91.62	91.62	1.07%	650,513
Apr 17, 2026	90.99	91.89	88.82	90.65	90.65	0.64%	371,706
Apr 16, 2026	90.01	91.50	87.38	90.07	90.07	0.21%	423,767
Apr 15, 2026	90.95	92.00	89.00	89.88	89.88	0.82%	2,376,913
Apr 13, 2026	84.00	93.50	83.20	89.15	89.15	4.03%	4,100,110
Apr 10, 2026	82.90	86.76	82.35	85.70	85.70	4.07%	1,129,457
Apr 9, 2026	86.01	86.99	81.70	82.35	82.35	-5.05%	456,584
Apr 8, 2026	88.10	89.40	85.95	86.73	86.73	0.38%	1,376,003
Apr 7, 2026	88.10	88.72	85.65	86.40	86.40	-2.69%	322,630
Apr 6, 2026	85.00	89.70	82.80	88.79	88.79	3.95%	912,764
Apr 2, 2026	84.00	87.40	81.97	85.42	85.42	-1.94%	328,908
Apr 1, 2026	90.49	90.88	84.71	87.11	87.11	-0.85%	589,923
Mar 30, 2026	87.00	90.15	83.25	87.86	87.86	-0.68%	2,009,684
Mar 27, 2026	85.71	90.36	81.25	88.46	88.46	4.16%	1,575,221
Mar 25, 2026	82.52	88.83	82.52	84.93	84.93	3.06%	888,821
Mar 24, 2026	79.99	83.93	79.03	82.41	82.41	8.09%	944,300
Mar 23, 2026	80.16	84.63	74.31	76.24	76.24	-6.32%	951,020
Mar 20, 2026	81.35	82.89	80.42	81.38	81.38	0.10%	537,868
Mar 19, 2026	77.01	85.92	76.71	81.30	81.30	2.42%	2,615,785
Mar 18, 2026	72.01	81.70	72.01	79.38	79.38	9.26%	3,212,028
Mar 17, 2026	67.53	72.95	66.16	72.65	72.65	8.45%	1,033,952
Mar 16, 2026	65.28	69.12	64.31	66.99	66.99	3.14%	489,519
Mar 13, 2026	68.02	68.02	64.00	64.95	64.95	-3.75%	748,865