NBIS(NBIS)
NBIS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $222.30 | $225.30 | $218.50 | $221.07 | 9.56M |
| 10/8/2026 | $233.13 | $234.16 | $217.73 | $219.71 | 21.97M |
| 10/7/2026 | $242.33 | $243.62 | $234.03 | $237.15 | 18.05M |
| 10/6/2026 | $237.22 | $255.10 | $237.00 | $249.87 | 21.42M |
| 10/5/2026 | $244.10 | $244.49 | $230.51 | $232.57 | 15.07M |
| 10/2/2026 | $235.76 | $248.34 | $235.34 | $242.81 | 12.27M |
| 10/1/2026 | $236.18 | $239.63 | $228.47 | $232.28 | 12.33M |
| 9/30/2026 | $243.66 | $250.48 | $235.06 | $235.88 | 14.72M |
| 9/29/2026 | $235.18 | $246.98 | $233.61 | $237.36 | 13.10M |
| 9/28/2026 | $235.20 | $245.35 | $228.38 | $231.88 | 12.76M |
| 9/25/2026 | $245.60 | $246.92 | $235.41 | $237.33 | 11.05M |
| 9/24/2026 | $231.84 | $249.19 | $229.50 | $243.48 | 24.34M |
| 9/23/2026 | $235.16 | $236.57 | $226.39 | $226.61 | 11.01M |
| 9/22/2026 | $233.24 | $246.61 | $231.66 | $236.12 | 15.39M |
| 9/21/2026 | $225.96 | $237.96 | $221.30 | $232.80 | 17.53M |
| 9/18/2026 | $217.90 | $224.65 | $210.30 | $223.54 | 21.35M |
| 9/17/2026 | $230.02 | $232.85 | $209.65 | $217.99 | 30.77M |
| 9/16/2026 | $212.49 | $220.40 | $208.46 | $209.37 | 13.92M |
| 9/15/2026 | $211.03 | $216.56 | $206.85 | $207.37 | 10.49M |
| 9/14/2026 | $204.98 | $219.32 | $203.87 | $212.19 | 13.73M |
| 9/11/2026 | $234.80 | $234.95 | $223.64 | $224.55 | 11.23M |
| 9/10/2026 | $232.00 | $238.33 | $226.03 | $228.11 | 13.06M |
| 9/9/2026 | $247.91 | $250.27 | $240.20 | $240.35 | 11.44M |
| 9/8/2026 | $234.85 | $254.74 | $234.33 | $243.88 | 26.70M |
| 9/4/2026 | $210.19 | $226.58 | $209.41 | $226.39 | 14.97M |
| 9/3/2026 | $202.88 | $211.67 | $196.63 | $210.63 | 10.68M |
| 9/2/2026 | $195.66 | $205.21 | $195.15 | $204.09 | 10.82M |
| 9/1/2026 | $199.91 | $202.81 | $194.80 | $199.54 | 10.86M |
| 8/31/2026 | $205.74 | $208.88 | $201.50 | $206.32 | 10.56M |
| 8/28/2026 | $211.96 | $214.28 | $205.48 | $209.18 | 13.12M |
| 8/27/2026 | $223.37 | $228.50 | $215.41 | $218.48 | 16.07M |
| 8/26/2026 | $215.50 | $221.47 | $213.60 | $213.93 | 10.56M |
| 8/25/2026 | $217.96 | $223.44 | $213.55 | $221.97 | 13.55M |
| 8/24/2026 | $211.20 | $213.75 | $201.89 | $210.91 | 16.88M |
| 8/21/2026 | $226.36 | $230.81 | $217.85 | $219.13 | 20.24M |
| 8/20/2026 | $223.00 | $223.00 | $212.04 | $220.11 | 28.48M |
| 8/19/2026 | $232.32 | $236.20 | $213.75 | $223.90 | 50.44M |
| 8/18/2026 | $268.70 | $274.80 | $244.78 | $248.43 | 22.82M |
| 8/17/2026 | $276.78 | $280.83 | $263.82 | $268.85 | 19.72M |
| 8/14/2026 | $258.09 | $278.66 | $256.90 | $277.68 | 29.02M |
| 8/13/2026 | $255.47 | $275.96 | $247.38 | $255.04 | 36.24M |
| 8/12/2026 | $226.00 | $259.44 | $216.11 | $259.20 | 63.54M |
| 8/11/2026 | $187.50 | $195.60 | $187.31 | $193.23 | 22.53M |
| 8/10/2026 | $186.08 | $196.13 | $183.11 | $184.11 | 16.17M |
| 8/7/2026 | $197.37 | $197.42 | $180.63 | $187.97 | 22.82M |
| 8/6/2026 | $205.42 | $215.51 | $189.17 | $189.88 | 26.72M |
| 8/5/2026 | $219.95 | $228.02 | $214.74 | $218.99 | 15.77M |
| 8/4/2026 | $216.41 | $229.47 | $215.50 | $225.74 | 21.36M |
| 8/3/2026 | $184.09 | $221.67 | $176.25 | $212.58 | 28.63M |
| 7/31/2026 | $200.94 | $204.57 | $182.50 | $190.41 | 25.70M |
| 7/30/2026 | $172.18 | $195.89 | $169.08 | $188.43 | 42.30M |
| 7/29/2026 | $170.45 | $172.00 | $145.80 | $148.22 | 39.78M |
| 7/28/2026 | $178.87 | $180.07 | $161.44 | $169.69 | 28.90M |
| 7/27/2026 | $196.73 | $199.89 | $180.83 | $187.88 | 18.17M |
| 7/24/2026 | $218.00 | $218.54 | $186.41 | $187.77 | 24.10M |
| 7/23/2026 | $214.29 | $230.30 | $214.22 | $220.97 | 15.31M |
| 7/22/2026 | $211.00 | $228.67 | $209.52 | $218.16 | 16.92M |
| 7/21/2026 | $193.05 | $217.62 | $192.12 | $216.92 | 25.63M |
| 7/20/2026 | $186.97 | $194.34 | $179.08 | $182.62 | 16.90M |
| 7/17/2026 | $165.08 | $186.77 | $164.31 | $177.71 | 24.91M |
| 7/16/2026 | $190.41 | $193.10 | $169.23 | $171.77 | 28.41M |
| 7/15/2026 | $197.42 | $203.25 | $187.24 | $199.51 | 18.84M |
| 7/14/2026 | $217.04 | $222.75 | $193.00 | $194.09 | 17.93M |
| 7/13/2026 | $212.69 | $219.00 | $204.70 | $210.51 | 10.84M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
