NTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	10.82	10.83	10.80	10.82	10.82	-	123,714
Oct 7, 2026	10.80	10.85	10.80	10.82	10.82	0.09%	144,546
Oct 6, 2026	10.89	10.89	10.80	10.81	10.81	-0.37%	282,909
Oct 5, 2026	10.81	10.86	10.81	10.85	10.85	0.37%	258,107
Oct 2, 2026	10.84	10.85	10.80	10.81	10.81	-0.16%	115,062
Oct 1, 2026	10.84	10.88	10.82	10.83	10.83	0.03%	1,218,689
Sep 30, 2026	10.84	10.85	10.82	10.83	10.83	-	229,095
Sep 29, 2026	10.85	10.89	10.82	10.83	10.83	-	148,619
Sep 28, 2026	10.93	10.93	10.82	10.83	10.83	-0.32%	29,624
Sep 25, 2026	10.89	10.89	10.83	10.86	10.86	-	52,937
Sep 24, 2026	10.90	10.90	10.85	10.86	10.86	-0.41%	103,929
Sep 23, 2026	10.92	10.97	10.90	10.91	10.91	-0.23%	150,023
Sep 22, 2026	10.93	10.96	10.92	10.93	10.93	-0.18%	124,193
Sep 21, 2026	10.94	11.02	10.90	10.95	10.95	0.46%	484,771
Sep 18, 2026	10.96	10.98	10.90	10.90	10.90	-0.18%	277,715
Sep 17, 2026	10.93	10.95	10.88	10.92	10.92	0.18%	197,839
Sep 16, 2026	10.92	11.00	10.87	10.90	10.90	0.18%	319,559
Sep 15, 2026	10.99	10.99	10.85	10.88	10.88	-0.46%	157,421
Sep 14, 2026	10.92	11.03	10.87	10.93	10.93	0.28%	529,958
Sep 11, 2026	10.94	10.94	10.87	10.90	10.90	-	81,203
Sep 10, 2026	10.95	10.98	10.87	10.90	10.90	-0.73%	153,559
Sep 9, 2026	10.97	10.98	10.95	10.98	10.98	0.09%	41,820
Sep 8, 2026	10.93	10.98	10.90	10.97	10.97	0.14%	87,107
Sep 4, 2026	10.92	11.01	10.88	10.96	10.96	0.32%	231,860
Sep 3, 2026	10.92	10.98	10.86	10.92	10.92	0.28%	286,094
Sep 2, 2026	10.89	10.98	10.85	10.89	10.89	0.09%	126,066
Sep 1, 2026	10.86	10.96	10.85	10.88	10.88	-0.46%	475,780
Aug 31, 2026	11.09	11.14	10.92	10.93	10.93	-1.26%	134,033
Aug 28, 2026	11.15	11.17	11.00	11.07	11.07	-0.45%	302,227
Aug 27, 2026	11.24	11.30	11.07	11.12	11.12	-1.07%	147,645
Aug 26, 2026	11.24	11.29	11.13	11.24	11.24	0.18%	188,115
Aug 25, 2026	11.31	11.43	11.22	11.22	11.22	-2.09%	263,184
Aug 24, 2026	11.54	11.54	11.26	11.46	11.46	-0.35%	246,602
Aug 21, 2026	11.20	11.50	11.20	11.50	11.50	2.22%	364,875
Aug 20, 2026	11.49	11.53	11.11	11.25	11.25	-2.34%	568,022
Aug 19, 2026	11.87	11.87	11.27	11.52	11.52	-1.12%	1,121,760
Aug 18, 2026	11.02	12.14	10.97	11.65	11.65	8.78%	11,225,177
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