Naruida Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	42.52	43.40	42.25	42.26	42.26	-1.45%	3,429,078
Sep 25, 2025	43.33	43.34	42.75	42.88	42.88	-0.90%	2,852,854
Sep 24, 2025	42.07	43.39	42.00	43.27	43.27	2.24%	3,411,372
Sep 23, 2025	43.66	43.72	41.48	42.32	42.32	-3.20%	5,564,507
Sep 22, 2025	44.39	44.39	43.50	43.72	43.72	-1.93%	3,688,093
Sep 19, 2025	43.63	44.70	43.37	44.58	44.58	2.22%	5,243,657
Sep 18, 2025	44.01	44.55	43.38	43.61	43.61	-0.86%	5,686,473
Sep 17, 2025	44.63	44.65	43.89	43.99	43.99	-1.68%	5,262,028
Sep 16, 2025	44.10	45.78	43.70	44.74	44.74	1.61%	5,114,226
Sep 15, 2025	44.86	45.18	44.00	44.03	44.03	-1.72%	3,666,118
Sep 12, 2025	44.41	45.28	44.30	44.80	44.80	0.56%	3,778,523
Sep 11, 2025	43.90	44.71	43.68	44.55	44.55	1.18%	3,922,436
Sep 10, 2025	43.98	44.64	43.96	44.03	44.03	-0.05%	2,594,295
Sep 9, 2025	44.90	45.00	44.00	44.05	44.05	-2.44%	3,099,234
Sep 8, 2025	44.63	45.28	43.73	45.15	45.15	1.10%	5,040,564
Sep 5, 2025	44.03	44.87	43.75	44.66	44.66	1.04%	4,807,924
Sep 4, 2025	45.77	46.19	43.67	44.20	44.20	-3.43%	6,229,417
Sep 3, 2025	47.77	48.15	45.56	45.77	45.77	-4.15%	6,032,841
Sep 2, 2025	49.52	49.55	47.18	47.75	47.75	-3.42%	6,785,024
Sep 1, 2025	48.40	49.66	48.34	49.44	49.44	1.15%	7,680,334
Aug 29, 2025	50.33	50.98	48.43	48.88	48.88	-0.79%	8,236,375
Aug 28, 2025	47.87	49.27	47.60	49.27	49.27	3.01%	10,730,282
Aug 27, 2025	49.00	49.96	47.82	47.83	47.83	-2.35%	11,230,383
Aug 26, 2025	49.75	50.13	48.23	48.98	48.98	1.58%	13,231,273
Aug 25, 2025	47.81	48.24	47.00	48.22	48.22	1.97%	9,612,768
Aug 22, 2025	45.36	47.30	45.18	47.29	47.29	3.96%	10,776,006
Aug 21, 2025	46.33	46.48	45.15	45.49	45.49	-1.54%	6,288,267
Aug 20, 2025	45.51	46.25	45.19	46.20	46.20	0.85%	6,332,940
Aug 19, 2025	46.69	46.88	45.01	45.81	45.81	-1.88%	6,612,322
Aug 18, 2025	45.42	47.69	45.42	46.69	46.69	2.80%	8,821,720
Aug 15, 2025	44.88	45.46	44.57	45.42	45.42	1.16%	4,682,929
Aug 14, 2025	46.10	46.25	44.79	44.90	44.90	-2.24%	6,242,978
Aug 13, 2025	45.87	46.38	45.61	45.93	45.93	0.09%	5,162,949
Aug 12, 2025	46.06	46.50	45.71	45.89	45.89	-0.74%	3,921,768
Aug 11, 2025	46.00	46.73	45.93	46.23	46.23	0.33%	4,340,074
Aug 8, 2025	46.42	46.78	46.01	46.08	46.08	-0.69%	3,703,212
Aug 7, 2025	47.07	47.07	46.31	46.40	46.40	-1.38%	4,677,927
Aug 6, 2025	46.31	47.24	46.15	47.05	47.05	1.62%	5,790,558
Aug 5, 2025	46.50	47.28	46.18	46.30	46.30	0.17%	4,919,938
Aug 4, 2025	44.61	46.43	44.51	46.22	46.22	3.31%	5,671,308
Aug 1, 2025	45.59	45.86	44.60	44.74	44.74	-2.14%	5,241,431
Jul 31, 2025	45.85	46.86	45.34	45.72	45.72	-0.07%	5,184,435
Jul 30, 2025	46.66	47.19	45.45	45.75	45.75	-2.12%	4,829,635
Jul 29, 2025	46.41	46.75	45.83	46.74	46.74	0.84%	4,983,037
Jul 28, 2025	45.83	46.79	45.39	46.35	46.35	1.27%	6,363,592
Jul 25, 2025	47.73	48.26	45.24	45.77	45.77	-4.27%	11,704,049
Jul 24, 2025	47.74	48.35	47.67	47.81	47.81	-	3,564,513
Jul 23, 2025	48.11	48.65	47.71	47.81	47.81	-0.79%	3,162,128
Jul 22, 2025	48.40	48.69	47.83	48.19	48.19	-0.80%	3,255,231
Jul 21, 2025	48.12	48.79	47.93	48.58	48.58	1.04%	2,790,292