NBISNBIS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $106.00 | $106.70 | $99.38 | $101.98 | 10.28M |
| 1/13/2026 | $107.33 | $107.95 | $103.92 | $105.43 | 10.41M |
| 1/12/2026 | $98.32 | $108.68 | $96.55 | $107.33 | 16.03M |
| 1/9/2026 | $98.90 | $104.97 | $97.10 | $97.93 | 11.74M |
| 1/8/2026 | $96.79 | $102.54 | $96.02 | $97.30 | 12.95M |
| 1/7/2026 | $99.01 | $102.35 | $95.56 | $96.21 | 10.19M |
| 1/6/2026 | $95.72 | $100.68 | $90.94 | $100.24 | 18.74M |
| 1/5/2026 | $95.00 | $95.44 | $90.89 | $92.83 | 10.03M |
| 1/2/2026 | $86.99 | $90.76 | $86.01 | $89.95 | 9.10M |
| 12/31/2025 | $85.37 | $86.47 | $82.90 | $83.71 | 7.06M |
| 12/30/2025 | $86.38 | $86.96 | $84.56 | $85.17 | 5.80M |
| 12/29/2025 | $84.45 | $88.61 | $84.29 | $86.04 | 8.08M |
| 12/26/2025 | $91.51 | $91.62 | $86.74 | $87.59 | 6.23M |
| 12/24/2025 | $90.23 | $91.42 | $88.65 | $91.13 | 3.34M |
| 12/23/2025 | $90.31 | $92.97 | $88.31 | $90.03 | 8.89M |
| 12/22/2025 | $92.97 | $95.90 | $91.10 | $93.23 | 11.30M |
| 12/19/2025 | $80.65 | $90.54 | $80.16 | $89.46 | 17.56M |
| 12/18/2025 | $79.05 | $80.35 | $77.01 | $78.09 | 10.35M |
| 12/17/2025 | $84.09 | $84.30 | $75.25 | $75.45 | 17.06M |
| 12/16/2025 | $79.58 | $81.56 | $76.88 | $80.95 | 13.85M |
| 12/15/2025 | $88.10 | $88.24 | $80.06 | $81.14 | 17.14M |
| 12/12/2025 | $93.31 | $95.65 | $86.20 | $87.69 | 14.99M |
| 12/11/2025 | $89.20 | $95.45 | $86.70 | $94.28 | 11.90M |
| 12/10/2025 | $95.73 | $97.09 | $92.20 | $93.59 | 10.08M |
| 12/9/2025 | $98.09 | $100.88 | $96.10 | $96.41 | 10.06M |
| 12/8/2025 | $97.29 | $100.50 | $95.30 | $100.33 | 8.74M |
| 12/5/2025 | $100.34 | $101.35 | $96.20 | $98.04 | 13.04M |
| 12/4/2025 | $99.07 | $103.84 | $97.47 | $102.80 | 11.23M |
| 12/3/2025 | $95.02 | $99.06 | $91.00 | $98.92 | 11.31M |
| 12/2/2025 | $100.36 | $102.95 | $96.06 | $96.45 | 11.33M |
| 12/1/2025 | $91.45 | $101.60 | $89.01 | $100.15 | 14.46M |
| 11/28/2025 | $96.55 | $97.08 | $93.44 | $94.87 | 6.02M |
| 11/26/2025 | $93.85 | $95.63 | $90.76 | $94.69 | 13.54M |
| 11/25/2025 | $89.29 | $91.28 | $84.72 | $88.88 | 15.02M |
| 11/24/2025 | $86.23 | $93.00 | $85.15 | $91.90 | 51.07M |
| 11/21/2025 | $85.55 | $88.74 | $78.21 | $83.26 | 34.96M |
| 11/20/2025 | $99.43 | $102.69 | $84.21 | $84.64 | 35.78M |
| 11/19/2025 | $93.01 | $96.72 | $91.80 | $95.07 | 22.04M |
| 11/18/2025 | $83.78 | $93.69 | $81.71 | $90.54 | 26.66M |
| 11/17/2025 | $83.82 | $89.65 | $83.59 | $85.98 | 23.48M |
| 11/14/2025 | $82.36 | $89.00 | $82.00 | $83.54 | 31.95M |
| 11/13/2025 | $90.89 | $91.48 | $84.50 | $88.63 | 41.80M |
| 11/12/2025 | $104.20 | $105.65 | $91.71 | $94.36 | 35.91M |
| 11/11/2025 | $114.13 | $114.56 | $99.83 | $102.22 | 45.26M |
| 11/10/2025 | $115.18 | $118.37 | $108.72 | $109.95 | 21.36M |
| 11/7/2025 | $104.50 | $111.30 | $101.26 | $111.28 | 17.61M |
| 11/6/2025 | $119.55 | $121.00 | $108.41 | $109.44 | 17.31M |
| 11/5/2025 | $113.64 | $118.21 | $111.43 | $117.00 | 13.98M |
| 11/4/2025 | $112.36 | $116.78 | $109.00 | $110.54 | 17.82M |
| 11/3/2025 | $134.00 | $134.93 | $119.75 | $120.47 | 17.25M |
| 10/31/2025 | $126.64 | $132.15 | $126.30 | $130.82 | 13.39M |
| 10/30/2025 | $121.20 | $128.44 | $117.76 | $124.18 | 12.20M |
| 10/29/2025 | $124.28 | $125.95 | $117.50 | $125.10 | 13.95M |
| 10/28/2025 | $126.44 | $129.03 | $120.78 | $121.83 | 13.46M |
| 10/27/2025 | $120.91 | $126.50 | $120.11 | $125.43 | 16.81M |
| 10/24/2025 | $111.16 | $117.45 | $110.01 | $117.26 | 17.41M |
| 10/23/2025 | $100.33 | $106.62 | $99.46 | $106.16 | 15.80M |
| 10/22/2025 | $106.68 | $107.80 | $94.63 | $98.62 | 26.63M |
| 10/21/2025 | $107.88 | $108.18 | $101.40 | $104.28 | 18.46M |
| 10/20/2025 | $116.79 | $117.47 | $107.51 | $109.00 | 17.80M |
| 10/17/2025 | $118.06 | $120.57 | $110.88 | $113.44 | 21.37M |