NITCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	109.00	109.47	106.05	106.52	106.52	-1.45%	442,609
Jul 9, 2026	106.99	110.55	106.51	108.09	108.09	1.25%	312,309
Jul 8, 2026	112.00	113.93	105.10	106.76	106.76	-5.28%	1,020,419
Jul 7, 2026	115.00	116.39	109.20	112.71	112.71	-1.99%	560,637
Jul 6, 2026	117.34	117.62	113.65	115.00	115.00	-1.19%	670,419
Jul 3, 2026	118.21	119.40	113.70	116.39	116.39	-0.78%	1,046,508
Jul 2, 2026	112.00	118.50	111.61	117.31	117.31	5.15%	1,951,580
Jul 1, 2026	108.02	114.60	106.70	111.56	111.56	3.40%	1,662,835
Jun 30, 2026	107.40	108.68	105.52	107.89	107.89	0.80%	515,400
Jun 29, 2026	106.10	110.35	105.01	107.03	107.03	-1.13%	1,214,805
Jun 25, 2026	111.50	114.70	107.67	108.25	108.25	-2.51%	925,236
Jun 24, 2026	112.40	115.50	110.00	111.04	111.04	-1.21%	1,048,589
Jun 23, 2026	115.00	115.07	108.76	112.40	112.40	-1.39%	1,589,243
Jun 22, 2026	114.90	117.94	111.51	113.98	113.98	0.21%	3,790,773
Jun 19, 2026	106.90	114.44	105.55	113.74	113.74	6.38%	6,446,037
Jun 18, 2026	99.80	110.93	97.28	106.92	106.92	11.48%	21,131,240
Jun 17, 2026	96.00	97.50	93.52	95.91	95.91	1.17%	969,011
Jun 16, 2026	96.88	98.00	94.25	94.80	94.80	-1.09%	513,999
Jun 15, 2026	101.89	102.11	95.10	95.84	95.84	-2.61%	745,177
Jun 12, 2026	94.60	99.99	94.60	98.41	98.41	4.97%	1,202,584
Jun 11, 2026	97.99	98.48	92.41	93.75	93.75	-3.60%	358,479
Jun 10, 2026	97.82	101.50	96.00	97.25	97.25	0.22%	1,137,617
Jun 9, 2026	95.00	99.80	93.70	97.04	97.04	3.18%	1,346,941
Jun 8, 2026	90.17	97.34	90.16	94.05	94.05	2.04%	676,797
Jun 5, 2026	93.00	94.54	89.00	92.17	92.17	-0.78%	499,877
Jun 4, 2026	95.49	95.49	91.80	92.89	92.89	-3.08%	373,611
Jun 3, 2026	99.00	100.01	93.50	95.84	95.84	-2.27%	1,979,120
Jun 2, 2026	96.40	99.88	94.80	98.07	98.07	0.65%	1,803,482
Jun 1, 2026	99.14	100.57	96.20	97.44	97.44	-0.93%	395,560
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