NIQ Global Intelligence plc (NIQ)
NYSE: NIQ · Real-Time Price · USD
12.79
-0.39 (-2.96%)
At close: Oct 29, 2025, 4:00 PM EDT
12.80
+0.01 (0.08%)
After-hours: Oct 29, 2025, 7:58 PM EDT
NIQ Global Intelligence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 13.16 | 13.32 | 12.60 | 12.79 | 12.79 | -2.96% | 1,966,191 |
| 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 |
| Oct 15, 2025 | 14.24 | 14.39 | 13.84 | 13.90 | 13.90 | -2.04% | 909,523 |
| Oct 14, 2025 | 14.09 | 14.20 | 13.77 | 14.19 | 14.19 | 0.42% | 847,090 |
| Oct 13, 2025 | 14.21 | 14.49 | 14.02 | 14.13 | 14.13 | 0.43% | 1,291,970 |
| Oct 10, 2025 | 14.45 | 14.46 | 14.03 | 14.07 | 14.07 | -2.16% | 1,086,322 |
| Oct 9, 2025 | 14.74 | 14.78 | 14.30 | 14.38 | 14.38 | -2.38% | 1,291,544 |
| Oct 8, 2025 | 15.05 | 15.05 | 14.69 | 14.73 | 14.73 | -1.60% | 1,045,388 |
| Oct 7, 2025 | 15.23 | 15.26 | 14.89 | 14.97 | 14.97 | -1.84% | 1,244,137 |
| Oct 6, 2025 | 14.91 | 15.36 | 14.83 | 15.25 | 15.25 | 3.18% | 942,197 |
| Oct 3, 2025 | 15.61 | 15.64 | 14.78 | 14.78 | 14.78 | -4.65% | 2,717,760 |
| Oct 2, 2025 | 15.37 | 15.68 | 15.02 | 15.50 | 15.50 | 0.71% | 3,681,546 |
| Oct 1, 2025 | 15.72 | 15.74 | 15.24 | 15.39 | 15.39 | -1.97% | 2,815,464 |
| Sep 30, 2025 | 15.95 | 16.16 | 15.57 | 15.70 | 15.70 | -0.88% | 2,445,030 |
| Sep 29, 2025 | 15.76 | 16.01 | 15.65 | 15.84 | 15.84 | 0.96% | 1,293,301 |
| Sep 26, 2025 | 15.41 | 15.70 | 15.28 | 15.69 | 15.69 | 1.88% | 1,343,671 |
| Sep 25, 2025 | 15.71 | 15.71 | 15.14 | 15.40 | 15.40 | -2.47% | 1,630,242 |
| Sep 24, 2025 | 16.63 | 16.81 | 15.72 | 15.79 | 15.79 | -5.45% | 2,572,238 |
| Sep 23, 2025 | 17.00 | 17.12 | 16.69 | 16.70 | 16.70 | -1.71% | 854,468 |
| Sep 22, 2025 | 17.05 | 17.15 | 16.75 | 16.99 | 16.99 | -0.41% | 1,012,492 |
| Sep 19, 2025 | 17.61 | 17.95 | 17.01 | 17.06 | 17.06 | -3.78% | 6,814,270 |
| Sep 18, 2025 | 18.46 | 18.67 | 17.55 | 17.73 | 17.73 | -3.90% | 978,204 |
| Sep 17, 2025 | 18.47 | 18.70 | 18.15 | 18.45 | 18.45 | 0.16% | 682,311 |
| 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 |