NITCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	82.95	84.90	82.80	83.91	83.91	1.48%	185,516
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
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