NITCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	94.00	95.48	90.36	91.86	91.86	-5.11%	1,484,594
Aug 12, 2026	97.14	98.48	93.85	96.81	96.81	-0.34%	647,580
Aug 11, 2026	97.55	100.39	95.56	97.14	97.14	0.24%	526,651
Aug 10, 2026	98.81	100.99	96.35	96.91	96.91	-2.39%	777,987
Aug 7, 2026	101.40	102.59	97.15	99.28	99.28	-2.63%	908,408
Aug 6, 2026	103.31	105.00	101.50	101.96	101.96	-1.31%	360,396
Aug 5, 2026	107.20	107.99	102.90	103.31	103.31	-3.50%	393,342
Aug 4, 2026	108.04	109.34	106.50	107.06	107.06	-0.95%	223,395
Aug 3, 2026	107.84	109.90	107.20	108.09	108.09	0.46%	479,633
Jul 31, 2026	100.80	109.23	100.51	107.60	107.60	7.18%	1,449,007
Jul 30, 2026	103.78	104.00	99.80	100.39	100.39	-3.27%	364,190
Jul 29, 2026	103.49	105.48	102.82	103.78	103.78	0.58%	468,078
Jul 28, 2026	107.50	107.59	102.51	103.18	103.18	-4.10%	332,416
Jul 27, 2026	106.00	109.00	104.20	107.59	107.59	3.34%	350,909
Jul 24, 2026	101.93	104.99	99.82	104.11	104.11	0.88%	695,339
Jul 23, 2026	105.36	106.50	102.71	103.20	103.20	-2.05%	438,531
Jul 22, 2026	107.20	107.20	103.97	105.36	105.36	-1.49%	259,790
Jul 21, 2026	108.78	108.92	106.00	106.95	106.95	-1.68%	275,677
Jul 20, 2026	110.70	111.65	107.16	108.78	108.78	-1.88%	490,764
Jul 17, 2026	113.94	114.00	108.80	110.86	110.86	-1.30%	891,647
Jul 16, 2026	103.71	114.00	103.05	112.32	112.32	7.80%	2,173,505
Jul 15, 2026	104.10	106.30	102.63	104.19	104.19	0.12%	221,881
Jul 14, 2026	105.10	106.52	103.58	104.06	104.06	-2.80%	279,148
Jul 13, 2026	106.00	109.50	103.95	107.06	107.06	0.51%	387,702
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