NIQ(NIQ)
NIQ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $18.30 | $18.60 | $18.25 | $18.31 | 760,434 |
| 10/12/2026 | $18.28 | $18.52 | $18.03 | $18.17 | 770,284 |
| 10/9/2026 | $18.05 | $18.20 | $17.85 | $18.09 | 993,072 |
| 10/8/2026 | $16.91 | $17.92 | $16.74 | $17.91 | 1.22M |
| 10/7/2026 | $17.25 | $17.35 | $16.95 | $16.99 | 1.13M |
| 10/6/2026 | $17.45 | $17.60 | $16.99 | $17.25 | 1.24M |
| 10/5/2026 | $16.91 | $17.59 | $16.88 | $17.32 | 3.68M |
| 10/2/2026 | $17.20 | $17.39 | $16.56 | $16.64 | 1.29M |
| 10/1/2026 | $17.37 | $17.72 | $16.79 | $17.24 | 1.21M |
| 9/30/2026 | $17.46 | $17.55 | $17.01 | $17.01 | 1.75M |
| 9/29/2026 | $17.32 | $17.76 | $17.32 | $17.40 | 874,800 |
| 9/28/2026 | $17.65 | $17.95 | $17.43 | $17.58 | 824,800 |
| 9/25/2026 | $18.25 | $18.30 | $17.68 | $17.83 | 716,070 |
| 9/24/2026 | $17.84 | $18.18 | $17.68 | $18.14 | 1.46M |
| 9/23/2026 | $17.90 | $18.01 | $17.63 | $17.71 | 753,600 |
| 9/22/2026 | $18.58 | $18.59 | $17.80 | $17.96 | 1.23M |
| 9/21/2026 | $18.30 | $18.41 | $18.06 | $18.39 | 1.21M |
| 9/18/2026 | $18.13 | $18.22 | $17.79 | $18.19 | 2.15M |
| 9/17/2026 | $17.95 | $18.11 | $17.67 | $17.95 | 1.02M |
| 9/16/2026 | $18.44 | $18.46 | $17.57 | $17.83 | 1.32M |
| 9/15/2026 | $18.50 | $18.96 | $18.37 | $18.54 | 921,693 |
| 9/14/2026 | $18.16 | $18.83 | $18.10 | $18.63 | 1.18M |
| 9/11/2026 | $17.81 | $17.97 | $17.53 | $17.84 | 914,397 |
| 9/10/2026 | $17.84 | $18.16 | $17.50 | $17.65 | 841,440 |
| 9/9/2026 | $18.31 | $18.31 | $17.75 | $18.11 | 1.17M |
| 9/8/2026 | $18.21 | $18.60 | $18.05 | $18.34 | 1.01M |
| 9/4/2026 | $18.52 | $18.79 | $18.17 | $18.39 | 800,400 |
| 9/3/2026 | $18.66 | $19.09 | $18.20 | $18.82 | 1.01M |
| 9/2/2026 | $18.60 | $18.79 | $18.07 | $18.35 | 1.20M |
| 9/1/2026 | $19.00 | $19.42 | $18.61 | $18.72 | 1.34M |
| 8/31/2026 | $19.04 | $19.27 | $18.97 | $19.06 | 1.18M |
| 8/28/2026 | $19.37 | $19.69 | $19.18 | $19.20 | 897,455 |
| 8/27/2026 | $18.79 | $19.29 | $18.75 | $19.07 | 1.68M |
| 8/26/2026 | $19.20 | $19.35 | $18.55 | $18.74 | 1.09M |
| 8/25/2026 | $19.00 | $19.37 | $18.70 | $19.24 | 1.21M |
| 8/24/2026 | $18.85 | $19.26 | $18.74 | $19.18 | 1.40M |
| 8/21/2026 | $18.30 | $18.88 | $18.16 | $18.78 | 1.29M |
| 8/20/2026 | $18.31 | $18.66 | $18.06 | $18.15 | 1.58M |
| 8/19/2026 | $17.39 | $18.47 | $17.33 | $18.31 | 1.80M |
| 8/18/2026 | $17.46 | $17.58 | $17.28 | $17.32 | 1.01M |
| 8/17/2026 | $17.33 | $17.62 | $16.92 | $17.25 | 1.60M |
| 8/14/2026 | $17.11 | $17.52 | $16.85 | $17.45 | 1.63M |
| 8/13/2026 | $16.82 | $17.15 | $16.60 | $16.86 | 1.99M |
| 8/12/2026 | $16.50 | $16.95 | $15.75 | $16.81 | 3.44M |
| 8/11/2026 | $13.71 | $16.67 | $13.61 | $16.58 | 9.83M |
| 8/10/2026 | $11.50 | $12.00 | $11.50 | $11.68 | 2.19M |
| 8/7/2026 | $11.71 | $11.96 | $11.63 | $11.68 | 1.44M |
| 8/6/2026 | $11.58 | $11.74 | $11.31 | $11.67 | 791,044 |
| 8/5/2026 | $11.88 | $11.88 | $11.57 | $11.66 | 1.06M |
| 8/4/2026 | $11.44 | $11.73 | $11.44 | $11.70 | 1.92M |
| 8/3/2026 | $11.38 | $11.73 | $11.11 | $11.56 | 949,700 |
| 7/31/2026 | $11.23 | $11.50 | $11.06 | $11.17 | 1.05M |
| 7/30/2026 | $12.02 | $12.02 | $11.10 | $11.38 | 1.37M |
| 7/29/2026 | $11.80 | $12.13 | $11.80 | $11.97 | 2.07M |
| 7/28/2026 | $11.30 | $11.90 | $11.18 | $11.70 | 2.18M |
| 7/27/2026 | $10.85 | $11.35 | $10.85 | $11.07 | 1.67M |
| 7/24/2026 | $10.56 | $11.05 | $10.56 | $10.75 | 1.30M |
| 7/23/2026 | $10.67 | $10.70 | $10.26 | $10.43 | 838,709 |
| 7/22/2026 | $10.70 | $10.87 | $10.49 | $10.63 | 1.79M |
| 7/21/2026 | $10.64 | $10.79 | $10.23 | $10.60 | 872,285 |
| 7/20/2026 | $10.82 | $11.02 | $10.60 | $10.74 | 1.53M |
| 7/17/2026 | $11.05 | $11.42 | $10.87 | $11.00 | 1.02M |
| 7/16/2026 | $11.12 | $11.48 | $10.99 | $11.15 | 1.50M |
| 7/15/2026 | $11.17 | $11.31 | $10.94 | $10.99 | 1.13M |
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
