ABICO NetCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	21.30	21.70	19.20	20.05	20.05	-5.87%	1,443,084
Jul 28, 2026	22.20	22.20	21.00	21.30	21.30	-6.37%	742,613
Jul 27, 2026	23.10	23.20	22.20	22.75	22.75	-1.52%	777,237
Jul 24, 2026	23.30	24.00	23.10	23.10	23.10	-2.94%	933,941
Jul 23, 2026	24.80	24.85	23.80	23.80	23.80	-3.84%	857,353
Jul 22, 2026	24.25	25.35	24.25	24.75	24.75	1.85%	1,169,744
Jul 21, 2026	24.65	24.80	24.00	24.30	24.30	-0.41%	1,105,508
Jul 20, 2026	25.05	25.10	23.75	24.40	24.40	-2.40%	1,373,842
Jul 17, 2026	26.65	27.55	25.00	25.00	25.00	-7.41%	2,508,925
Jul 16, 2026	27.50	27.90	26.45	27.00	27.00	-2.35%	1,308,701
Jul 15, 2026	28.75	29.75	27.05	27.65	27.65	1.28%	2,162,639
Jul 14, 2026	28.30	28.75	26.50	27.30	27.30	-5.37%	2,704,962
Jul 13, 2026	30.50	31.45	28.50	28.85	28.85	-4.79%	2,832,589
Jul 9, 2026	31.05	31.65	30.20	30.30	30.30	-1.62%	2,439,898
Jul 8, 2026	33.95	35.10	30.70	30.80	30.80	-7.65%	10,594,694
Jul 7, 2026	30.65	34.00	30.10	33.35	33.35	7.75%	12,252,297
Jul 6, 2026	32.00	32.25	30.70	30.95	30.95	-4.92%	3,004,278
Jul 3, 2026	33.15	33.95	32.00	32.55	32.55	-3.70%	3,828,969
Jul 2, 2026	31.25	34.10	31.15	33.80	33.80	8.68%	10,289,909
Jul 1, 2026	32.00	33.15	30.20	31.10	31.10	-	7,980,114
Jun 30, 2026	28.30	31.10	28.30	31.10	31.10	9.89%	3,831,645
Jun 29, 2026	30.20	30.55	28.05	28.30	28.30	-5.19%	3,500,579
Jun 26, 2026	32.45	33.20	29.70	29.85	29.85	-3.08%	15,865,400
Jun 25, 2026	29.10	30.80	28.50	30.80	30.80	10.00%	12,533,302
Jun 24, 2026	26.90	28.35	26.70	28.00	28.00	3.70%	3,951,633
Jun 23, 2026	27.70	27.70	26.10	27.00	27.00	-3.05%	3,406,163
Jun 22, 2026	29.15	29.35	27.75	27.85	27.85	-5.27%	4,707,565
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