NIQ Global Intelligence plc (NIQ)
NYSE: NIQ · Real-Time Price · USD
11.00
-0.15 (-1.35%)
Jul 17, 2026, 4:00 PM EDT - Market closed
NIQ Global Intelligence Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 11.05 | 11.42 | 10.87 | 11.00 | 11.00 | -1.35% | 1,017,600 |
| Jul 16, 2026 | 11.12 | 11.48 | 10.99 | 11.15 | 11.15 | 1.46% | 1,500,015 |
| Jul 15, 2026 | 11.17 | 11.32 | 10.94 | 10.99 | 10.99 | -0.54% | 1,131,558 |
| Jul 14, 2026 | 10.75 | 11.24 | 10.60 | 11.05 | 11.05 | -0.18% | 1,617,591 |
| Jul 13, 2026 | 11.52 | 11.84 | 11.00 | 11.07 | 11.07 | -1.60% | 2,626,977 |
| Jul 10, 2026 | 11.35 | 11.50 | 11.06 | 11.25 | 11.25 | 0.27% | 895,038 |
| Jul 9, 2026 | 10.78 | 11.30 | 10.70 | 11.22 | 11.22 | 2.56% | 1,175,342 |
| Jul 8, 2026 | 10.92 | 11.05 | 10.71 | 10.94 | 10.94 | -0.55% | 1,705,725 |
| Jul 7, 2026 | 10.10 | 11.11 | 10.10 | 11.00 | 11.00 | 12.02% | 2,666,129 |
| Jul 6, 2026 | 9.78 | 10.03 | 9.67 | 9.82 | 9.82 | -0.61% | 1,240,895 |
| Jul 2, 2026 | 9.81 | 10.02 | 9.75 | 9.88 | 9.88 | 2.70% | 1,111,452 |
| Jul 1, 2026 | 9.48 | 10.00 | 9.42 | 9.62 | 9.62 | 2.89% | 1,580,103 |
| Jun 30, 2026 | 8.42 | 9.47 | 8.20 | 9.35 | 9.35 | 7.72% | 2,311,005 |
| Jun 29, 2026 | 8.93 | 9.00 | 8.59 | 8.68 | 8.68 | 0.58% | 1,184,805 |
| Jun 26, 2026 | 8.00 | 8.72 | 8.00 | 8.63 | 8.63 | 8.28% | 2,029,434 |
| Jun 25, 2026 | 8.07 | 8.39 | 7.95 | 7.97 | 7.97 | -2.80% | 1,233,480 |
| Jun 24, 2026 | 8.07 | 8.38 | 8.07 | 8.20 | 8.20 | 1.36% | 1,070,555 |
| Jun 23, 2026 | 8.16 | 8.27 | 7.98 | 8.09 | 8.09 | 0.87% | 1,130,741 |
| Jun 22, 2026 | 8.18 | 8.35 | 8.00 | 8.02 | 8.02 | -3.14% | 1,102,520 |
| Jun 18, 2026 | 8.16 | 8.31 | 7.93 | 8.28 | 8.28 | 1.35% | 1,822,779 |
| Jun 17, 2026 | 8.29 | 8.69 | 8.16 | 8.17 | 8.17 | -2.51% | 1,027,158 |
| Jun 16, 2026 | 8.54 | 8.80 | 8.18 | 8.38 | 8.38 | -1.76% | 1,599,683 |
| Jun 15, 2026 | 8.35 | 8.66 | 8.30 | 8.53 | 8.53 | 3.14% | 1,359,475 |
| Jun 12, 2026 | 8.16 | 8.34 | 8.00 | 8.27 | 8.27 | 1.35% | 1,056,421 |
| Jun 11, 2026 | 8.25 | 8.41 | 8.04 | 8.16 | 8.16 | -2.28% | 1,192,713 |
| Jun 10, 2026 | 8.25 | 8.53 | 8.11 | 8.35 | 8.35 | 0.36% | 1,102,856 |
| Jun 9, 2026 | 8.24 | 8.61 | 8.17 | 8.32 | 8.32 | 0.97% | 835,163 |
| Jun 8, 2026 | 8.26 | 8.51 | 8.20 | 8.24 | 8.24 | -1.32% | 1,378,145 |
| Jun 5, 2026 | 8.51 | 8.55 | 8.20 | 8.35 | 8.35 | -1.07% | 1,355,360 |
| Jun 4, 2026 | 8.39 | 8.89 | 8.32 | 8.44 | 8.44 | 2.68% | 1,433,157 |
| Jun 3, 2026 | 8.30 | 8.36 | 7.93 | 8.22 | 8.22 | -2.49% | 1,694,493 |
| Jun 2, 2026 | 8.75 | 8.79 | 8.35 | 8.43 | 8.43 | -5.39% | 1,009,912 |
| Jun 1, 2026 | 8.42 | 8.96 | 8.42 | 8.91 | 8.91 | 6.83% | 2,458,208 |
| May 29, 2026 | 8.34 | 8.48 | 8.15 | 8.34 | 8.34 | - | 1,652,491 |
| May 28, 2026 | 8.43 | 8.59 | 8.27 | 8.34 | 8.34 | -1.18% | 1,073,194 |
| May 27, 2026 | 8.34 | 8.55 | 8.26 | 8.44 | 8.44 | 1.08% | 1,203,403 |
| May 26, 2026 | 8.42 | 8.59 | 8.07 | 8.35 | 8.35 | -2.34% | 1,788,191 |
| May 22, 2026 | 8.58 | 8.83 | 8.35 | 8.55 | 8.55 | 1.18% | 1,177,093 |
| May 21, 2026 | 8.51 | 8.71 | 8.05 | 8.45 | 8.45 | -1.29% | 2,131,825 |
| May 20, 2026 | 8.55 | 8.65 | 8.35 | 8.56 | 8.56 | - | 1,363,022 |
| May 19, 2026 | 9.13 | 9.50 | 8.52 | 8.56 | 8.56 | -5.20% | 2,051,712 |
| May 18, 2026 | 8.09 | 9.10 | 8.09 | 9.03 | 9.03 | 10.12% | 3,265,498 |
| May 15, 2026 | 8.07 | 8.48 | 8.06 | 8.20 | 8.20 | - | 2,356,536 |
| May 14, 2026 | 9.61 | 10.15 | 8.18 | 8.20 | 8.20 | -18.33% | 5,189,001 |
| May 13, 2026 | 10.15 | 10.36 | 9.56 | 10.04 | 10.04 | -2.52% | 2,057,477 |
| May 12, 2026 | 10.23 | 10.43 | 10.09 | 10.30 | 10.30 | 2.08% | 1,220,518 |
| May 11, 2026 | 10.69 | 10.81 | 9.96 | 10.09 | 10.09 | -5.88% | 1,242,147 |
| May 8, 2026 | 11.16 | 11.16 | 10.68 | 10.72 | 10.72 | -4.29% | 638,053 |
| May 7, 2026 | 10.57 | 11.25 | 10.56 | 11.20 | 11.20 | 6.97% | 1,392,322 |
| May 6, 2026 | 10.53 | 10.66 | 10.32 | 10.47 | 10.47 | -0.66% | 960,174 |