NINOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.82	11.82	11.50	11.50	-	-1.29%	253
Jun 1, 2026	12.00	12.13	11.54	11.65	11.65	-2.10%	33,979
May 29, 2026	12.00	12.03	11.48	11.90	11.90	-0.83%	133,906
May 28, 2026	12.29	12.29	11.56	12.00	12.00	0.59%	11,242
May 27, 2026	12.46	12.46	11.91	11.93	11.93	-3.71%	9,750
May 26, 2026	12.60	12.76	12.28	12.39	12.39	0.16%	2,215
May 22, 2026	12.35	12.37	12.25	12.37	12.37	0.49%	881
May 21, 2026	12.85	12.85	12.21	12.31	12.31	4.57%	1,029
May 20, 2026	11.63	11.77	11.63	11.77	11.77	-5.56%	509
May 19, 2026	13.00	13.00	12.41	12.47	12.47	-7.12%	344
May 18, 2026	13.50	13.50	12.63	13.42	13.42	-7.49%	835
May 15, 2026	13.73	14.59	13.73	14.51	14.51	-1.07%	2,664
May 14, 2026	14.15	15.00	14.15	14.66	14.66	8.64%	3,485
May 13, 2026	14.04	14.04	13.40	13.50	13.50	-1.26%	5,814
May 12, 2026	13.65	14.08	13.17	13.67	13.67	8.94%	12,987
May 11, 2026	12.59	12.65	12.39	12.55	12.55	9.49%	3,511
May 8, 2026	12.65	12.65	11.10	11.46	11.46	-7.80%	759
May 7, 2026	12.33	12.43	11.42	12.43	12.43	6.06%	5,299
May 6, 2026	12.23	12.23	11.72	11.72	11.72	2.36%	1,839
May 5, 2026	11.00	11.50	11.00	11.45	11.45	3.62%	1,293
May 4, 2026	11.50	11.50	11.05	11.05	11.05	-3.32%	423
May 1, 2026	11.95	11.95	11.25	11.43	11.43	-0.61%	335
Apr 30, 2026	11.26	11.50	10.05	11.50	11.50	9.63%	2,119
Apr 29, 2026	11.04	11.04	10.39	10.49	10.49	-0.10%	535
Apr 28, 2026	11.06	11.06	10.27	10.50	10.50	0.67%	3,121
Apr 27, 2026	10.91	10.96	10.43	10.43	10.43	-0.29%	3,805
Apr 24, 2026	10.90	10.90	10.34	10.46	10.46	-2.24%	2,222
Apr 23, 2026	11.00	11.00	10.48	10.70	10.70	-9.32%	844
Apr 22, 2026	12.32	12.32	11.51	11.80	11.80	-3.12%	288
Apr 21, 2026	12.65	12.65	11.98	12.18	12.18	-0.81%	737
Apr 20, 2026	12.70	12.70	12.10	12.28	12.28	0.57%	292
Apr 17, 2026	12.52	12.52	11.59	12.21	12.21	0.83%	2,708
Apr 16, 2026	12.61	12.66	11.81	12.11	12.11	-0.33%	253
Apr 15, 2026	12.56	12.56	11.82	12.15	12.15	-1.86%	69
Apr 14, 2026	12.72	12.72	11.77	12.38	12.38	-0.88%	352
Apr 13, 2026	12.49	12.49	11.55	12.49	12.49	2.29%	508
Apr 10, 2026	12.51	12.51	11.57	12.21	12.21	0.25%	216
Apr 9, 2026	12.59	12.59	11.66	12.18	12.18	-0.57%	1,133
Apr 8, 2026	12.86	12.86	11.91	12.25	12.25	-	1,136
Apr 7, 2026	11.91	12.25	11.69	12.25	12.25	-3.16%	345
Apr 6, 2026	12.75	12.75	12.17	12.65	12.65	2.43%	382
Apr 2, 2026	12.75	12.75	11.88	12.35	12.35	2.75%	252
Apr 1, 2026	11.91	12.75	11.91	12.02	12.02	-1.31%	183
Mar 31, 2026	12.00	12.18	11.38	12.18	12.18	3.84%	708
Mar 30, 2026	11.47	12.00	11.45	11.73	11.73	-1.01%	2,779
Mar 27, 2026	12.07	12.18	11.81	11.85	11.85	-1.58%	148
Mar 26, 2026	12.27	12.74	11.84	12.04	12.04	-5.57%	139
Mar 25, 2026	12.80	12.80	11.85	12.75	12.75	-	38
Mar 24, 2026	12.53	12.75	12.39	12.75	12.75	3.57%	54
Mar 23, 2026	12.04	12.54	12.04	12.31	12.31	5.76%	641