Skip to main content
logo
NIQ Global Intelligence plc (NIQ)
NYSE: NIQ · Real-Time Price · USD
19.20
+0.13 (0.68%)
At close: Aug 28, 2026, 4:00 PM EDT
19.00
-0.20 (-1.04%)
After-hours: Aug 28, 2026, 7:30 PM EDT

NIQ Global Intelligence Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202619.3719.6919.1919.2019.200.68%897,428
Aug 27, 202618.7919.2918.7519.0719.071.76%1,682,832
Aug 26, 202619.2019.3518.5518.7418.74-2.60%1,092,282
Aug 25, 202619.0019.3718.7019.2419.240.31%1,206,034
Aug 24, 202618.8519.2618.7419.1819.182.13%1,394,876
Aug 21, 202618.3018.8818.1618.7818.783.47%1,285,063
Aug 20, 202618.3118.6618.0618.1518.15-0.87%1,568,529
Aug 19, 202617.3918.4717.3318.3118.315.72%1,799,768
Aug 18, 202617.4617.5817.2817.3217.320.41%1,008,141
Aug 17, 202617.3317.6216.9217.2517.25-1.15%1,595,159
Aug 14, 202617.1117.5216.8517.4517.453.50%1,631,127
Aug 13, 202616.8217.1516.6016.8616.860.30%1,991,676
Aug 12, 202616.5016.9515.7516.8116.811.39%3,405,643
Aug 11, 202613.7116.6713.6116.5816.5841.95%9,814,547
Aug 10, 202611.5012.0011.5011.6811.68-2,111,391
Aug 7, 202611.7111.9611.6311.6811.680.09%1,439,918
Aug 6, 202611.5811.7411.3111.6711.670.09%791,040
Aug 5, 202611.8811.8811.5711.6611.66-0.34%1,060,217
Aug 4, 202611.4411.7311.4411.7011.701.21%1,920,222
Aug 3, 202611.3811.7311.1111.5611.563.49%949,687
Jul 31, 202611.2311.5011.0611.1711.17-1.85%1,045,639
Jul 30, 202612.0212.0211.1011.3811.38-4.93%1,367,433
Jul 29, 202611.8012.1311.8011.9711.972.31%2,070,316
Jul 28, 202611.3011.9011.1811.7011.705.69%2,181,019
Jul 27, 202610.8511.3510.8511.0711.072.98%1,666,585
Jul 24, 202610.5611.0510.5610.7510.753.07%1,291,705
Jul 23, 202610.6710.7010.2610.4310.43-1.88%838,708
Jul 22, 202610.7010.8710.4910.6310.630.28%1,790,321
Jul 21, 202610.6410.7910.2310.6010.60-1.30%871,948
Jul 20, 202610.8211.0210.6010.7410.74-2.36%1,531,918
Jul 17, 202611.0511.4210.8711.0011.00-1.35%1,017,600
Jul 16, 202611.1211.4810.9911.1511.151.46%1,500,015
Jul 15, 202611.1711.3210.9410.9910.99-0.54%1,131,558
Jul 14, 202610.7511.2410.6011.0511.05-0.18%1,617,591
Jul 13, 202611.5211.8411.0011.0711.07-1.60%2,626,977
Jul 10, 202611.3511.5011.0611.2511.250.27%895,038
Jul 9, 202610.7811.3010.7011.2211.222.56%1,175,342
Jul 8, 202610.9211.0510.7110.9410.94-0.55%1,705,725
Jul 7, 202610.1011.1110.1011.0011.0012.02%2,666,129
Jul 6, 20269.7810.039.679.829.82-0.61%1,240,895
Jul 2, 20269.8110.029.759.889.882.70%1,111,452
Jul 1, 20269.4810.009.429.629.622.89%1,580,103
Jun 30, 20268.429.478.209.359.357.72%2,311,005
Jun 29, 20268.939.008.598.688.680.58%1,184,805
Jun 26, 20268.008.728.008.638.638.28%2,029,434
Jun 25, 20268.078.397.957.977.97-2.80%1,233,480
Jun 24, 20268.078.388.078.208.201.36%1,070,555
Jun 23, 20268.168.277.988.098.090.87%1,130,741
Jun 22, 20268.188.358.008.028.02-3.14%1,102,520
Jun 18, 20268.168.317.938.288.281.35%1,822,779