NIQ Global Intelligence plc (NIQ)
NYSE: NIQ · Real-Time Price · USD
11.68
+0.01 (0.09%)
At close: Aug 7, 2026, 4:00 PM EDT
11.94
+0.26 (2.23%)
After-hours: Aug 7, 2026, 7:34 PM EDT
NIQ Global Intelligence Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 11.71 | 11.96 | 11.63 | 11.68 | 11.68 | 0.09% | 1,439,918 |
| Aug 6, 2026 | 11.58 | 11.74 | 11.31 | 11.67 | 11.67 | 0.09% | 791,040 |
| Aug 5, 2026 | 11.88 | 11.88 | 11.57 | 11.66 | 11.66 | -0.34% | 1,060,217 |
| Aug 4, 2026 | 11.44 | 11.73 | 11.44 | 11.70 | 11.70 | 1.21% | 1,920,222 |
| Aug 3, 2026 | 11.38 | 11.73 | 11.11 | 11.56 | 11.56 | 3.49% | 949,687 |
| Jul 31, 2026 | 11.23 | 11.50 | 11.06 | 11.17 | 11.17 | -1.85% | 1,045,639 |
| Jul 30, 2026 | 12.02 | 12.02 | 11.10 | 11.38 | 11.38 | -4.93% | 1,367,433 |
| Jul 29, 2026 | 11.80 | 12.13 | 11.80 | 11.97 | 11.97 | 2.31% | 2,070,316 |
| Jul 28, 2026 | 11.30 | 11.90 | 11.18 | 11.70 | 11.70 | 5.69% | 2,181,019 |
| Jul 27, 2026 | 10.85 | 11.35 | 10.85 | 11.07 | 11.07 | 2.98% | 1,666,585 |
| Jul 24, 2026 | 10.56 | 11.05 | 10.56 | 10.75 | 10.75 | 3.07% | 1,291,705 |
| Jul 23, 2026 | 10.67 | 10.70 | 10.26 | 10.43 | 10.43 | -1.88% | 838,708 |
| Jul 22, 2026 | 10.70 | 10.87 | 10.49 | 10.63 | 10.63 | 0.28% | 1,790,321 |
| Jul 21, 2026 | 10.64 | 10.79 | 10.23 | 10.60 | 10.60 | -1.30% | 871,948 |
| Jul 20, 2026 | 10.82 | 11.02 | 10.60 | 10.74 | 10.74 | -2.36% | 1,531,918 |
| 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 |