NIQ Global Intelligence PlcNIQNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $16.79 | $17.09 | $15.21 | $15.24 | 2.52M |
| 1/30/2026 | $16.96 | $17.20 | $16.77 | $16.99 | 949,053 |
| 1/29/2026 | $17.24 | $17.26 | $16.70 | $17.11 | 763,300 |
| 1/28/2026 | $17.73 | $18.00 | $17.14 | $17.23 | 726,406 |
| 1/27/2026 | $17.94 | $17.98 | $17.50 | $17.59 | 636,090 |
| 1/26/2026 | $17.88 | $17.95 | $17.40 | $17.90 | 597,800 |
| 1/23/2026 | $18.04 | $18.21 | $17.48 | $17.73 | 894,227 |
| 1/22/2026 | $18.00 | $18.39 | $17.49 | $18.00 | 1.88M |
| 1/21/2026 | $17.62 | $17.99 | $17.49 | $17.89 | 1.12M |
| 1/20/2026 | $17.49 | $18.15 | $17.49 | $17.65 | 1.09M |
| 1/16/2026 | $17.37 | $17.97 | $17.33 | $17.72 | 1.20M |
| 1/15/2026 | $17.62 | $17.91 | $17.39 | $17.49 | 1.21M |
| 1/14/2026 | $17.27 | $17.80 | $16.76 | $17.58 | 973,920 |
| 1/13/2026 | $17.63 | $17.75 | $16.92 | $17.14 | 1.16M |
| 1/12/2026 | $17.15 | $17.96 | $17.15 | $17.68 | 1.14M |
| 1/9/2026 | $16.63 | $17.61 | $16.63 | $17.56 | 837,288 |
| 1/8/2026 | $16.85 | $16.97 | $16.55 | $16.79 | 594,400 |
| 1/7/2026 | $16.20 | $17.19 | $16.11 | $17.03 | 1.00M |
| 1/6/2026 | $15.63 | $16.30 | $15.48 | $16.15 | 1.50M |
| 1/5/2026 | $15.64 | $16.14 | $15.54 | $15.66 | 1.13M |
| 1/2/2026 | $16.46 | $16.63 | $15.74 | $15.78 | 1.76M |
| 12/31/2025 | $16.18 | $16.67 | $16.10 | $16.49 | 1.70M |
| 12/30/2025 | $16.39 | $16.65 | $16.12 | $16.33 | 991,022 |
| 12/29/2025 | $16.38 | $16.57 | $16.17 | $16.34 | 1.09M |
| 12/26/2025 | $16.70 | $16.76 | $16.27 | $16.38 | 748,332 |
| 12/24/2025 | $16.75 | $16.88 | $16.53 | $16.63 | 416,407 |
| 12/23/2025 | $17.00 | $17.12 | $16.56 | $16.83 | 701,600 |
| 12/22/2025 | $16.48 | $17.56 | $16.48 | $17.12 | 1.30M |
| 12/19/2025 | $15.82 | $16.66 | $15.73 | $16.60 | 1.41M |
| 12/18/2025 | $15.85 | $15.98 | $15.70 | $15.82 | 633,701 |
| 12/17/2025 | $15.31 | $15.84 | $15.27 | $15.84 | 662,349 |
| 12/16/2025 | $15.31 | $15.57 | $15.25 | $15.48 | 619,123 |
| 12/15/2025 | $15.89 | $15.97 | $15.27 | $15.41 | 763,619 |
| 12/12/2025 | $15.87 | $16.00 | $15.54 | $15.92 | 551,900 |
| 12/11/2025 | $15.91 | $15.99 | $15.31 | $15.79 | 495,000 |
| 12/10/2025 | $15.22 | $15.94 | $15.13 | $15.87 | 1.15M |
| 12/9/2025 | $15.20 | $15.43 | $15.17 | $15.22 | 467,247 |
| 12/8/2025 | $15.70 | $15.85 | $15.25 | $15.30 | 727,618 |
| 12/5/2025 | $15.25 | $15.88 | $15.15 | $15.73 | 556,100 |
| 12/4/2025 | $15.58 | $15.63 | $15.22 | $15.28 | 836,334 |
| 12/3/2025 | $15.17 | $15.56 | $15.10 | $15.52 | 999,800 |
| 12/2/2025 | $15.57 | $15.57 | $15.08 | $15.13 | 745,311 |
| 12/1/2025 | $15.57 | $15.74 | $15.36 | $15.53 | 803,400 |
| 11/28/2025 | $15.31 | $15.74 | $15.31 | $15.72 | 681,900 |
| 11/26/2025 | $14.79 | $15.46 | $14.79 | $15.16 | 803,912 |
| 11/25/2025 | $14.80 | $15.14 | $14.46 | $15.02 | 1.64M |
| 11/24/2025 | $15.36 | $15.37 | $14.79 | $14.79 | 2.99M |
| 11/21/2025 | $14.78 | $15.64 | $14.61 | $15.43 | 1.16M |
| 11/20/2025 | $14.95 | $15.17 | $14.49 | $14.74 | 2.67M |
| 11/19/2025 | $14.55 | $15.22 | $14.33 | $14.98 | 2.00M |
| 11/18/2025 | $14.20 | $14.67 | $13.96 | $14.51 | 1.46M |
| 11/17/2025 | $14.04 | $14.55 | $13.90 | $14.16 | 2.48M |
| 11/14/2025 | $13.92 | $14.46 | $13.54 | $14.18 | 2.38M |
| 11/13/2025 | $14.48 | $15.30 | $13.89 | $14.02 | 6.96M |
| 11/12/2025 | $13.58 | $14.32 | $13.54 | $14.25 | 3.75M |
| 11/11/2025 | $12.88 | $13.48 | $12.77 | $13.44 | 2.26M |
| 11/10/2025 | $12.45 | $12.86 | $12.22 | $12.79 | 1.87M |
| 11/7/2025 | $12.04 | $12.39 | $11.77 | $12.31 | 918,920 |
| 11/6/2025 | $12.01 | $12.11 | $11.86 | $12.00 | 653,390 |
| 11/5/2025 | $12.24 | $12.25 | $12.02 | $12.04 | 533,400 |