NIQ Global Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	11.48	11.58	10.61	10.93	-	-5.98%	420,114
Apr 8, 2026	12.02	12.13	11.62	11.62	11.62	0.43%	898,636
Apr 7, 2026	11.58	11.80	11.44	11.57	11.57	0.78%	763,569
Apr 6, 2026	11.51	11.96	11.39	11.48	11.48	-	1,587,979
Apr 2, 2026	11.31	11.89	11.08	11.48	11.48	0.88%	1,111,401
Apr 1, 2026	11.33	11.73	11.18	11.38	11.38	0.09%	2,093,208
Mar 31, 2026	10.58	11.68	10.39	11.37	11.37	9.33%	3,593,010
Mar 30, 2026	10.09	10.51	10.05	10.40	10.40	1.76%	1,302,518
Mar 27, 2026	10.64	10.65	10.16	10.22	10.22	-5.37%	1,406,528
Mar 26, 2026	10.60	11.20	10.59	10.80	10.80	1.03%	1,069,901
Mar 25, 2026	10.74	10.91	10.39	10.69	10.69	1.14%	1,314,260
Mar 24, 2026	11.04	11.09	10.41	10.57	10.57	-5.79%	1,872,317
Mar 23, 2026	10.83	11.34	10.60	11.22	11.22	5.25%	1,711,253
Mar 20, 2026	11.02	11.05	10.47	10.66	10.66	-2.83%	3,120,942
Mar 19, 2026	10.83	11.35	10.78	10.97	10.97	1.20%	1,728,991
Mar 18, 2026	11.19	11.48	10.79	10.84	10.84	-3.47%	2,124,829
Mar 17, 2026	11.72	12.14	11.16	11.23	11.23	-3.19%	1,300,094
Mar 16, 2026	11.61	11.92	11.49	11.60	11.60	-0.09%	1,008,639
Mar 13, 2026	11.82	12.00	11.49	11.61	11.61	-0.94%	872,794
Mar 12, 2026	11.89	12.15	11.71	11.72	11.72	-1.68%	1,005,464
Mar 11, 2026	12.30	12.58	11.92	11.92	11.92	-1.65%	1,517,796
Mar 10, 2026	12.52	12.55	11.87	12.12	12.12	-2.57%	922,256
Mar 9, 2026	12.75	12.76	12.34	12.44	12.44	-3.34%	1,276,860
Mar 6, 2026	13.14	13.17	12.46	12.87	12.87	-2.50%	890,504
Mar 5, 2026	12.92	13.58	12.80	13.20	13.20	1.77%	976,983
Mar 4, 2026	13.23	13.58	12.94	12.97	12.97	-1.52%	869,209
Mar 3, 2026	13.61	13.70	13.13	13.17	13.17	-4.50%	1,147,188
Mar 2, 2026	13.20	13.85	13.20	13.79	13.79	3.45%	1,332,004
Feb 27, 2026	13.37	13.94	12.71	13.33	13.33	7.24%	1,567,453
Feb 26, 2026	12.00	12.59	11.95	12.43	12.43	4.89%	1,252,407
Feb 25, 2026	11.47	11.96	11.26	11.85	11.85	3.67%	1,108,501
Feb 24, 2026	11.11	11.62	11.05	11.43	11.43	3.25%	748,120
Feb 23, 2026	11.38	11.38	10.93	11.07	11.07	-1.77%	952,402
Feb 20, 2026	11.40	11.82	11.22	11.27	11.27	-1.74%	1,056,099
Feb 19, 2026	11.41	11.77	11.32	11.47	11.47	0.70%	832,750
Feb 18, 2026	11.28	11.58	11.21	11.39	11.39	0.80%	838,681
Feb 17, 2026	10.75	11.30	10.74	11.30	11.30	4.92%	821,356
Feb 13, 2026	10.84	11.05	10.59	10.77	10.77	0.94%	1,057,210
Feb 12, 2026	10.80	11.15	10.45	10.67	10.67	-2.02%	1,517,531
Feb 11, 2026	10.71	10.95	10.29	10.89	10.89	0.83%	1,398,813
Feb 10, 2026	10.54	11.21	10.45	10.80	10.80	3.45%	1,135,021
Feb 9, 2026	11.14	11.24	10.34	10.44	10.44	-5.95%	2,100,222
Feb 6, 2026	11.69	11.88	10.48	11.10	11.10	-3.81%	2,820,756
Feb 5, 2026	12.32	12.70	11.32	11.54	11.54	-7.38%	2,323,025
Feb 4, 2026	12.13	12.88	11.65	12.46	12.46	2.05%	2,210,942
Feb 3, 2026	15.15	15.50	12.20	12.21	12.21	-19.88%	3,851,154
Feb 2, 2026	16.79	17.09	15.21	15.24	15.24	-10.30%	2,518,576
Jan 30, 2026	16.96	17.20	16.78	16.99	16.99	-0.70%	949,053
Jan 29, 2026	17.24	17.26	16.70	17.11	17.11	-0.70%	763,283
Jan 28, 2026	17.73	18.00	17.14	17.23	17.23	-2.05%	726,406