NTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	11.31	11.43	11.30	11.35	-	-0.96%	55,153
Aug 24, 2026	11.54	11.54	11.26	11.46	11.46	-0.35%	245,230
Aug 21, 2026	11.20	11.50	11.20	11.50	11.50	2.22%	364,598
Aug 20, 2026	11.49	11.53	11.11	11.25	11.25	-2.34%	567,199
Aug 19, 2026	11.87	11.87	11.27	11.52	11.52	-1.12%	1,117,980
Aug 18, 2026	11.02	12.14	10.97	11.65	11.65	8.78%	11,179,957
Aug 10, 2026	10.72	10.74	10.71	10.71	10.71	-0.09%	6,782
Aug 5, 2026	10.72	10.72	10.72	10.72	10.72	0.09%	614
Aug 3, 2026	10.71	10.71	10.71	10.71	10.71	-	3,593
Jul 30, 2026	10.71	10.71	10.71	10.71	10.71	-0.28%	3,438
Jul 17, 2026	10.74	10.74	10.74	10.74	10.74	0.47%	308
Jul 14, 2026	10.69	10.69	10.69	10.69	10.69	-0.37%	167
Jul 7, 2026	10.68	10.73	10.68	10.73	10.73	-0.09%	17,528
Jul 2, 2026	10.74	10.74	10.73	10.74	10.74	0.75%	10,006
Jul 1, 2026	10.66	10.66	10.66	10.66	10.66	0.19%	643
Jun 29, 2026	10.64	10.64	10.64	10.64	10.64	0.09%	157
Jun 25, 2026	10.63	10.63	10.63	10.63	10.63	-	101
Jun 15, 2026	10.63	10.63	10.63	10.63	10.63	-	1,154
Jun 11, 2026	10.68	10.68	10.63	10.63	10.63	-	426
Jun 10, 2026	10.63	10.63	10.63	10.63	10.63	-	1,393
Jun 9, 2026	10.63	10.63	10.63	10.63	10.63	-	107
Jun 8, 2026	10.63	10.63	10.63	10.63	10.63	-0.09%	2,097
Jun 3, 2026	10.64	10.64	10.64	10.64	10.64	-0.28%	124
May 29, 2026	10.65	10.67	10.63	10.67	10.67	0.28%	979
May 28, 2026	10.64	10.64	10.64	10.64	10.64	-	117
May 21, 2026	10.64	10.64	10.64	10.64	10.64	0.19%	102
May 15, 2026	10.62	10.62	10.62	10.62	10.62	-0.19%	101,581
May 14, 2026	10.64	10.64	10.64	10.64	10.64	-	104
May 11, 2026	10.64	10.64	10.64	10.64	10.64	0.38%	106
May 8, 2026	10.60	10.60	10.60	10.60	10.60	0.09%	4,381
May 7, 2026	10.59	10.59	10.59	10.59	10.59	-	5,852
May 6, 2026	10.64	10.64	10.59	10.59	10.59	0.09%	203
May 4, 2026	10.58	10.58	10.58	10.58	10.58	-	150
Apr 29, 2026	10.61	10.61	10.58	10.58	10.58	-	5,322
Apr 28, 2026	10.58	10.58	10.58	10.58	10.58	0.09%	193
Apr 23, 2026	10.58	10.58	10.57	10.57	10.57	-	25,102
Apr 21, 2026	10.57	10.57	10.57	10.57	10.57	-0.31%	1,971
Apr 16, 2026	10.61	10.61	10.60	10.60	10.60	0.50%	2,683
Apr 15, 2026	10.55	10.55	10.55	10.55	10.55	-	118
Apr 14, 2026	10.55	10.55	10.55	10.55	10.55	-0.19%	5,500
Apr 13, 2026	10.59	10.59	10.57	10.57	10.57	0.19%	2,270
Apr 9, 2026	10.56	10.56	10.55	10.55	10.55	-0.09%	503
Apr 8, 2026	10.55	10.56	10.55	10.56	10.56	0.09%	55,799
Apr 7, 2026	10.55	10.55	10.55	10.55	10.55	0.29%	2,508
Apr 1, 2026	10.52	10.52	10.52	10.52	10.52	0.10%	10,104
Mar 23, 2026	10.51	10.53	10.51	10.51	10.51	-	2,769
Mar 10, 2026	10.54	10.54	10.51	10.51	10.51	-	4,780
Mar 9, 2026	10.51	10.51	10.51	10.51	10.51	0.10%	52,433
Feb 25, 2026	10.50	10.50	10.50	10.50	10.50	-0.19%	1,958