NIQ Global Intelligence plc (NIQ)
NYSE: NIQ · Real-Time Price · USD
18.45
+0.03 (0.16%)
At close: Sep 17, 2025, 4:00 PM EDT
18.60
+0.15 (0.81%)
After-hours: Sep 17, 2025, 7:00 PM EDT
NIQ Global Intelligence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 18.47 | 18.70 | 18.15 | 18.45 | 18.45 | 0.16% | 681,993 |
| Sep 16, 2025 | 18.28 | 18.60 | 18.28 | 18.42 | 18.42 | 0.38% | 938,735 |
| Sep 15, 2025 | 18.21 | 18.52 | 18.02 | 18.35 | 18.35 | 0.66% | 838,751 |
| Sep 12, 2025 | 18.16 | 18.37 | 17.97 | 18.23 | 18.23 | 0.16% | 1,137,773 |
| Sep 11, 2025 | 17.04 | 18.32 | 16.90 | 18.20 | 18.20 | 6.12% | 2,052,896 |
| Sep 10, 2025 | 17.30 | 17.51 | 17.13 | 17.15 | 17.15 | -1.27% | 665,265 |
| Sep 9, 2025 | 17.61 | 17.78 | 17.33 | 17.37 | 17.37 | -2.09% | 403,772 |
| Sep 8, 2025 | 17.03 | 17.78 | 17.00 | 17.74 | 17.74 | 4.17% | 977,212 |
| Sep 5, 2025 | 16.93 | 17.09 | 16.63 | 17.03 | 17.03 | 0.77% | 545,787 |
| Sep 4, 2025 | 17.11 | 17.16 | 16.52 | 16.90 | 16.90 | -0.35% | 1,250,415 |
| Sep 3, 2025 | 16.79 | 17.01 | 16.65 | 16.96 | 16.96 | 1.74% | 1,055,742 |
| Sep 2, 2025 | 17.22 | 17.33 | 16.66 | 16.67 | 16.67 | -2.17% | 700,093 |
| Aug 29, 2025 | 17.01 | 17.29 | 16.85 | 17.04 | 17.04 | 0.65% | 647,829 |
| Aug 28, 2025 | 16.77 | 17.03 | 16.46 | 16.93 | 16.93 | 1.38% | 610,396 |
| Aug 27, 2025 | 16.45 | 16.70 | 16.25 | 16.70 | 16.70 | 1.15% | 357,291 |
| Aug 26, 2025 | 16.80 | 16.95 | 16.39 | 16.51 | 16.51 | -1.78% | 910,397 |
| Aug 25, 2025 | 17.50 | 17.50 | 16.72 | 16.81 | 16.81 | -4.11% | 798,358 |
| Aug 22, 2025 | 17.50 | 18.01 | 17.25 | 17.53 | 17.53 | -0.68% | 586,317 |
| Aug 21, 2025 | 17.35 | 17.82 | 17.35 | 17.65 | 17.65 | 2.14% | 1,373,460 |
| Aug 20, 2025 | 17.25 | 17.50 | 16.77 | 17.28 | 17.28 | 2.01% | 955,058 |
| Aug 19, 2025 | 17.81 | 17.97 | 16.75 | 16.94 | 16.94 | -3.03% | 1,318,034 |
| Aug 18, 2025 | 18.24 | 18.39 | 17.47 | 17.47 | 17.47 | -2.62% | 1,962,204 |
| Aug 15, 2025 | 17.65 | 17.95 | 17.15 | 17.94 | 17.94 | 3.04% | 1,321,525 |
| Aug 14, 2025 | 18.15 | 18.15 | 17.17 | 17.41 | 17.41 | -4.92% | 1,957,398 |
| Aug 13, 2025 | 17.71 | 18.31 | 17.53 | 18.31 | 18.31 | 4.33% | 1,869,615 |
| Aug 12, 2025 | 16.87 | 17.77 | 16.60 | 17.55 | 17.55 | 2.33% | 900,344 |
| Aug 11, 2025 | 17.97 | 18.25 | 17.11 | 17.15 | 17.15 | -4.46% | 2,304,660 |
| Aug 8, 2025 | 17.18 | 18.00 | 17.18 | 17.95 | 17.95 | 3.88% | 1,210,584 |
| Aug 7, 2025 | 17.02 | 17.49 | 16.53 | 17.28 | 17.28 | 1.65% | 1,004,169 |
| Aug 6, 2025 | 15.90 | 17.16 | 15.66 | 17.00 | 17.00 | 6.05% | 867,149 |
| Aug 5, 2025 | 16.00 | 16.25 | 15.78 | 16.03 | 16.03 | -1.05% | 1,468,745 |
| Aug 4, 2025 | 16.93 | 17.21 | 15.99 | 16.20 | 16.20 | -4.31% | 3,080,005 |
| Aug 1, 2025 | 18.23 | 18.23 | 16.85 | 16.93 | 16.93 | -8.19% | 3,610,718 |
| Jul 31, 2025 | 18.95 | 18.95 | 18.29 | 18.44 | 18.44 | -2.28% | 1,596,587 |
| Jul 30, 2025 | 18.95 | 19.00 | 18.35 | 18.87 | 18.87 | 0.27% | 1,476,352 |
| Jul 29, 2025 | 19.15 | 19.15 | 18.60 | 18.82 | 18.82 | -1.47% | 6,189,843 |
| Jul 28, 2025 | 19.75 | 19.88 | 18.73 | 19.10 | 19.10 | -2.80% | 3,019,720 |
| Jul 25, 2025 | 19.24 | 19.85 | 19.00 | 19.65 | 19.65 | -0.46% | 2,500,155 |
| Jul 24, 2025 | 19.05 | 19.90 | 19.04 | 19.74 | 19.74 | 3.84% | 4,113,386 |