NIQ Global Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	16.70	16.76	16.27	16.38	16.38	-1.50%	748,332
Dec 24, 2025	16.75	16.88	16.53	16.63	16.63	-1.19%	416,407
Dec 23, 2025	17.00	17.12	16.56	16.83	16.83	-1.69%	701,484
Dec 22, 2025	16.48	17.56	16.48	17.12	17.12	3.13%	1,301,116
Dec 19, 2025	15.82	16.66	15.73	16.60	16.60	4.93%	1,408,459
Dec 18, 2025	15.85	15.98	15.70	15.82	15.82	-0.13%	633,701
Dec 17, 2025	15.31	15.84	15.27	15.84	15.84	2.33%	662,349
Dec 16, 2025	15.31	15.57	15.25	15.48	15.48	0.45%	619,123
Dec 15, 2025	15.89	15.97	15.27	15.41	15.41	-3.20%	763,619
Dec 12, 2025	15.87	16.00	15.54	15.92	15.92	0.82%	551,890
Dec 11, 2025	15.91	15.99	15.31	15.79	15.79	-0.50%	494,988
Dec 10, 2025	15.22	15.94	15.13	15.87	15.87	4.27%	1,150,982
Dec 9, 2025	15.20	15.43	15.17	15.22	15.22	-0.52%	467,247
Dec 8, 2025	15.70	15.85	15.25	15.30	15.30	-2.73%	727,618
Dec 5, 2025	15.25	15.88	15.15	15.73	15.73	2.95%	556,093
Dec 4, 2025	15.58	15.63	15.22	15.28	15.28	-1.55%	836,334
Dec 3, 2025	15.17	15.56	15.10	15.52	15.52	2.58%	999,772
Dec 2, 2025	15.57	15.57	15.08	15.13	15.13	-2.58%	745,311
Dec 1, 2025	15.57	15.74	15.36	15.53	15.53	-1.21%	803,373
Nov 28, 2025	15.31	15.74	15.31	15.72	15.72	3.69%	681,877
Nov 26, 2025	14.79	15.46	14.79	15.16	15.16	0.93%	803,912
Nov 25, 2025	14.80	15.14	14.46	15.02	15.02	1.56%	1,637,594
Nov 24, 2025	15.36	15.37	14.79	14.79	14.79	-4.15%	2,989,890
Nov 21, 2025	14.78	15.64	14.61	15.43	15.43	4.68%	1,164,158
Nov 20, 2025	14.95	15.17	14.49	14.74	14.74	-1.60%	2,668,401
Nov 19, 2025	14.55	15.22	14.33	14.98	14.98	3.24%	2,004,114
Nov 18, 2025	14.20	14.67	13.96	14.51	14.51	2.47%	1,461,127
Nov 17, 2025	14.04	14.55	13.90	14.16	14.16	-0.14%	2,475,545
Nov 14, 2025	13.92	14.46	13.54	14.18	14.18	1.14%	2,376,973
Nov 13, 2025	14.48	15.30	13.89	14.02	14.02	-1.61%	6,958,805
Nov 12, 2025	13.58	14.32	13.54	14.25	14.25	6.03%	3,748,611
Nov 11, 2025	12.88	13.48	12.77	13.44	13.44	5.08%	2,255,551
Nov 10, 2025	12.45	12.86	12.22	12.79	12.79	3.90%	1,869,734
Nov 7, 2025	12.04	12.39	11.77	12.31	12.31	2.58%	918,920
Nov 6, 2025	12.01	12.11	11.86	12.00	12.00	-0.33%	653,390
Nov 5, 2025	12.24	12.25	12.02	12.04	12.04	-1.71%	533,368
Nov 4, 2025	11.93	12.34	11.88	12.25	12.25	1.58%	859,875
Nov 3, 2025	12.30	12.32	11.90	12.06	12.06	-2.74%	815,142
Oct 31, 2025	12.44	12.60	12.23	12.40	12.40	-0.72%	1,176,076
Oct 30, 2025	12.59	12.82	12.44	12.49	12.49	-2.35%	1,087,384
Oct 29, 2025	13.16	13.32	12.60	12.79	12.79	-2.96%	1,966,290
Oct 28, 2025	13.74	13.93	13.12	13.18	13.18	-4.70%	1,268,531
Oct 27, 2025	13.61	13.87	13.50	13.83	13.83	1.99%	402,701
Oct 24, 2025	13.91	13.91	13.51	13.56	13.56	-1.24%	651,926
Oct 23, 2025	14.08	14.33	13.69	13.73	13.73	-2.21%	1,017,097
Oct 22, 2025	14.01	14.14	13.78	14.04	14.04	-0.14%	928,384
Oct 21, 2025	13.83	14.29	13.75	14.06	14.06	1.52%	1,007,848
Oct 20, 2025	13.61	14.09	13.44	13.85	13.85	2.21%	936,133
Oct 17, 2025	13.25	13.60	13.25	13.55	13.55	0.44%	865,186
Oct 16, 2025	13.88	13.97	13.39	13.49	13.49	-2.95%	1,832,382