ABICO NetCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	29.45	29.80	28.40	29.40	29.40	-2.65%	4,774,340
Jun 17, 2026	29.60	31.00	29.00	30.20	30.20	2.03%	12,290,913
Jun 16, 2026	28.70	29.60	28.25	29.60	29.60	9.83%	9,760,785
Jun 15, 2026	25.55	26.95	25.20	26.95	26.95	10.00%	5,062,302
Jun 12, 2026	26.05	27.40	24.40	24.50	24.50	-1.80%	11,231,540
Jun 11, 2026	23.00	24.95	22.70	24.95	24.95	9.91%	9,611,652
Jun 10, 2026	23.30	23.70	22.70	22.70	22.70	5.34%	11,200,213
Jun 9, 2026	19.95	21.55	19.75	21.55	21.55	9.95%	1,371,984
Jun 8, 2026	19.15	19.95	19.15	19.60	19.60	-7.76%	1,167,804
Jun 5, 2026	21.45	22.80	21.25	21.25	21.25	-2.30%	1,615,713
Jun 4, 2026	22.60	22.60	21.35	21.75	21.75	-4.19%	1,296,147
Jun 3, 2026	23.50	23.75	22.45	22.70	22.70	-2.78%	2,501,539
Jun 2, 2026	24.30	24.50	22.20	23.35	23.35	-0.21%	7,205,612
Jun 1, 2026	21.80	23.40	21.75	23.40	23.40	9.86%	5,275,670
May 29, 2026	20.15	21.75	20.15	21.30	21.30	7.30%	4,199,449
May 28, 2026	19.50	20.15	19.20	19.85	19.85	1.79%	845,551
May 27, 2026	20.15	20.25	19.50	19.50	19.50	-2.99%	992,686
May 26, 2026	21.25	21.25	20.00	20.10	20.10	-6.29%	1,586,929
May 25, 2026	20.05	21.60	19.70	21.45	21.45	6.98%	3,091,952
May 22, 2026	19.85	20.25	19.40	20.05	20.05	0.75%	1,850,732
May 21, 2026	19.70	20.25	19.60	19.90	19.90	1.27%	1,244,597
May 20, 2026	21.00	21.00	19.40	19.65	19.65	-6.43%	2,646,481
May 19, 2026	21.35	21.90	20.75	21.00	21.00	5.00%	7,536,678
May 18, 2026	19.10	20.30	18.60	20.00	20.00	5.26%	4,327,068
May 15, 2026	18.15	19.25	18.00	19.00	19.00	3.83%	3,466,619
May 14, 2026	16.95	18.45	16.60	18.30	18.30	8.93%	5,228,522
May 13, 2026	16.65	17.05	16.45	16.80	16.80	1.20%	188,480
May 12, 2026	16.80	16.80	16.55	16.60	16.60	-1.19%	143,444
May 11, 2026	16.80	17.00	16.65	16.80	16.80	0.30%	179,351
May 8, 2026	17.15	17.40	16.65	16.75	16.75	-2.62%	277,764
May 7, 2026	17.90	17.90	17.15	17.20	17.20	-2.82%	577,446
May 6, 2026	17.90	18.15	17.15	17.70	17.70	-	1,444,567
May 5, 2026	17.20	17.70	16.75	17.70	17.70	9.94%	1,750,126
May 4, 2026	16.65	16.90	16.10	16.10	16.10	-1.83%	412,630
Apr 30, 2026	16.40	16.55	16.10	16.40	16.40	1.23%	260,172
Apr 29, 2026	15.70	16.45	15.70	16.20	16.20	3.85%	343,068
Apr 28, 2026	15.35	16.05	15.25	15.60	15.60	0.97%	265,613
Apr 27, 2026	15.75	15.75	15.40	15.45	15.45	-2.22%	213,934
Apr 24, 2026	15.85	16.00	15.80	15.80	15.80	-1.56%	82,876
Apr 23, 2026	16.70	16.70	15.80	16.05	16.05	-3.60%	265,206
Apr 22, 2026	16.40	16.85	16.35	16.65	16.65	0.60%	207,770
Apr 21, 2026	16.85	16.95	16.50	16.55	16.55	-0.90%	108,553
Apr 20, 2026	16.80	16.85	16.60	16.70	16.70	0.30%	96,859
Apr 17, 2026	16.45	16.75	16.45	16.65	16.65	0.60%	155,119
Apr 16, 2026	16.70	16.70	16.50	16.55	16.55	-0.90%	120,033
Apr 15, 2026	16.50	16.75	16.50	16.70	16.70	1.83%	141,431
Apr 14, 2026	16.00	16.40	15.95	16.40	16.40	2.82%	194,125
Apr 13, 2026	15.60	15.95	15.60	15.95	15.95	1.59%	175,086
Apr 10, 2026	15.75	15.85	15.60	15.70	15.70	-0.32%	123,079
Apr 9, 2026	15.90	16.00	15.70	15.75	15.75	-0.94%	104,492