ABICO NetCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	17.50	17.70	16.75	16.85	16.85	-2.60%	260,655
Nov 9, 2026	16.75	17.90	16.75	17.30	17.30	3.59%	177,033
Nov 6, 2026	15.90	17.05	15.90	16.70	16.70	-5.38%	474,946
Nov 5, 2026	18.35	18.50	17.60	17.65	17.65	-3.81%	209,726
Nov 4, 2026	18.80	18.80	17.50	18.35	18.35	-	325,809
Nov 3, 2026	19.10	19.40	18.10	18.35	18.35	-5.90%	368,896
Nov 2, 2026	19.20	19.75	19.20	19.50	19.50	-0.26%	85,293
Oct 30, 2026	19.90	19.90	19.00	19.55	19.55	-2.74%	308,989
Oct 29, 2026	20.50	20.50	19.95	20.10	20.10	-1.47%	207,845
Oct 28, 2026	20.95	20.95	20.20	20.40	20.40	0.49%	214,642
Oct 27, 2026	20.15	20.80	19.95	20.30	20.30	0.74%	336,582
Oct 22, 2026	20.75	20.85	20.15	20.15	20.15	-2.66%	223,145
Oct 21, 2026	20.55	20.95	20.55	20.70	20.70	1.72%	164,419
Oct 20, 2026	20.25	20.85	20.25	20.35	20.35	-0.25%	206,585
Oct 19, 2026	20.40	20.50	20.20	20.40	20.40	-2.39%	231,093
Oct 16, 2026	20.70	21.55	20.65	20.90	20.90	1.70%	236,402
Oct 15, 2026	21.25	21.25	20.45	20.55	20.55	-3.52%	455,388
Oct 14, 2026	20.90	21.30	20.85	21.30	21.30	2.16%	299,273
Oct 13, 2026	21.55	21.55	20.70	20.85	20.85	-3.70%	427,294
Oct 12, 2026	21.75	21.85	21.50	21.65	21.65	-0.46%	121,325
Oct 8, 2026	21.80	21.85	21.55	21.75	21.75	-0.68%	185,773
Oct 7, 2026	22.00	22.20	21.75	21.90	21.90	0.92%	200,924
Oct 6, 2026	22.10	22.70	21.70	21.70	21.70	-1.36%	327,581
Oct 5, 2026	22.40	22.65	22.00	22.00	22.00	-1.79%	504,239
Oct 2, 2026	21.95	22.70	21.85	22.40	22.40	1.82%	446,544
Oct 1, 2026	22.20	22.40	21.95	22.00	22.00	-0.23%	305,535
Sep 30, 2026	21.80	22.10	21.80	22.05	22.05	0.92%	330,790
Sep 29, 2026	21.65	22.15	21.65	21.85	21.85	-0.23%	177,725
Sep 24, 2026	21.80	22.05	21.70	21.90	21.90	0.46%	182,023
Sep 23, 2026	21.85	22.05	21.80	21.80	21.80	-0.23%	130,181
Sep 22, 2026	22.45	22.45	21.85	21.85	21.85	-1.13%	266,542
Sep 21, 2026	22.10	22.30	21.95	22.10	22.10	0.45%	167,078
Sep 18, 2026	21.65	22.05	21.45	22.00	22.00	2.33%	349,151
Sep 17, 2026	21.55	21.80	21.05	21.50	21.50	1.65%	426,031
Sep 16, 2026	20.90	21.35	20.90	21.15	21.15	0.24%	171,624
Sep 15, 2026	21.25	21.45	21.05	21.10	21.10	-1.40%	130,405
Sep 14, 2026	21.30	21.70	21.30	21.40	21.40	-2.06%	281,244
Sep 11, 2026	22.00	22.15	21.80	21.85	21.85	-1.80%	196,711
Sep 10, 2026	23.15	23.15	22.15	22.25	22.25	-2.63%	270,889
Sep 9, 2026	22.40	23.00	22.10	22.85	22.85	1.78%	719,648
Sep 8, 2026	23.50	23.50	22.40	22.45	22.45	-2.39%	319,471
Sep 7, 2026	23.40	23.40	22.65	23.00	23.00	-1.08%	419,529
Sep 4, 2026	23.20	23.40	22.90	23.25	23.25	1.09%	298,033
Sep 3, 2026	24.20	24.20	23.00	23.00	23.00	-3.56%	622,587
Sep 2, 2026	23.70	24.15	23.60	23.85	23.85	-0.42%	253,633
Sep 1, 2026	24.10	24.15	23.85	23.95	23.95	-0.42%	506,643
Aug 31, 2026	24.50	24.55	23.90	24.05	24.05	-1.84%	336,636
Aug 28, 2026	24.65	25.00	24.35	24.50	24.50	0.41%	501,306
Aug 27, 2026	24.80	25.00	24.35	24.40	24.40	-	746,017
Aug 26, 2026	23.60	24.95	23.60	24.40	24.40	3.17%	1,017,909