NIYOGIN.BO(NIYOGIN.BO)
NIYOGIN.BO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $47.99 | $48.44 | $46.07 | $46.99 | 25,237 |
| 10/13/2026 | $45.10 | $46.95 | $45.00 | $46.90 | 22,488 |
| 10/12/2026 | $44.00 | $46.90 | $44.00 | $45.93 | 14,144 |
| 10/9/2026 | $45.01 | $46.89 | $44.00 | $45.69 | 46,859 |
| 10/8/2026 | $48.95 | $49.35 | $44.31 | $45.20 | 64,978 |
| 10/7/2026 | $50.90 | $51.87 | $47.02 | $48.49 | 32,304 |
| 10/6/2026 | $48.80 | $49.90 | $47.00 | $49.01 | 46,203 |
| 10/5/2026 | $48.50 | $49.39 | $45.42 | $46.37 | 51,312 |
| 10/1/2026 | $52.99 | $52.99 | $48.06 | $48.44 | 125,310 |
| 9/30/2026 | $53.00 | $53.88 | $50.30 | $52.13 | 54,132 |
| 9/29/2026 | $50.90 | $52.44 | $50.01 | $50.67 | 39,805 |
| 9/28/2026 | $51.50 | $52.00 | $49.00 | $50.47 | 53,902 |
| 9/25/2026 | $53.90 | $53.90 | $50.60 | $50.85 | 89,736 |
| 9/24/2026 | $53.90 | $54.00 | $52.33 | $53.58 | 20,463 |
| 9/23/2026 | $52.00 | $53.95 | $51.56 | $53.27 | 45,421 |
| 9/22/2026 | $53.94 | $54.99 | $50.50 | $51.35 | 135,901 |
| 9/21/2026 | $55.55 | $56.90 | $53.10 | $53.94 | 39,020 |
| 9/18/2026 | $56.80 | $56.80 | $52.90 | $56.69 | 26,165 |
| 9/17/2026 | $52.50 | $55.64 | $51.41 | $54.45 | 22,206 |
| 9/16/2026 | $52.00 | $53.10 | $50.02 | $52.50 | 14,669 |
| 9/15/2026 | $55.80 | $55.80 | $50.40 | $51.47 | 18,007 |
| 9/11/2026 | $55.32 | $56.63 | $50.00 | $53.57 | 89,907 |
| 9/10/2026 | $58.99 | $58.99 | $54.56 | $56.45 | 41,899 |
| 9/9/2026 | $55.05 | $56.85 | $54.00 | $54.99 | 29,950 |
| 9/8/2026 | $56.80 | $56.98 | $55.00 | $55.75 | 28,562 |
| 9/7/2026 | $57.00 | $59.99 | $54.40 | $55.71 | 63,443 |
| 9/4/2026 | $50.90 | $60.70 | $49.32 | $57.83 | 516,752 |
| 9/3/2026 | $49.20 | $51.05 | $48.56 | $50.25 | 64,579 |
| 9/2/2026 | $53.10 | $54.88 | $50.00 | $50.47 | 132,848 |
| 9/1/2026 | $56.00 | $56.60 | $54.51 | $55.09 | 6,573 |
| 8/31/2026 | $58.99 | $58.99 | $53.50 | $56.50 | 30,289 |
| 8/28/2026 | $57.97 | $57.98 | $54.00 | $56.49 | 127,808 |
| 8/27/2026 | $58.94 | $58.94 | $55.50 | $56.97 | 55,040 |
| 8/26/2026 | $60.90 | $60.90 | $55.20 | $58.21 | 161,572 |
| 8/25/2026 | $61.34 | $61.85 | $58.01 | $59.90 | 89,241 |
| 8/24/2026 | $61.40 | $62.85 | $59.40 | $62.45 | 163,628 |
| 8/21/2026 | $59.00 | $62.40 | $56.55 | $62.00 | 248,751 |
| 8/20/2026 | $56.05 | $59.00 | $54.00 | $59.00 | 86,191 |
| 8/19/2026 | $56.90 | $58.50 | $53.75 | $58.44 | 145,660 |
| 8/18/2026 | $51.51 | $56.40 | $50.21 | $56.20 | 589,912 |
| 8/17/2026 | $54.50 | $54.50 | $49.96 | $51.51 | 239,587 |
| 8/14/2026 | $48.10 | $53.08 | $47.25 | $52.00 | 320,840 |
| 8/13/2026 | $56.00 | $56.64 | $53.30 | $56.20 | 141,814 |
| 8/12/2026 | $54.60 | $55.49 | $51.56 | $55.40 | 274,346 |
| 8/11/2026 | $53.00 | $54.28 | $49.25 | $54.28 | 191,157 |
| 8/10/2026 | $51.79 | $52.25 | $47.20 | $52.00 | 202,364 |
| 8/7/2026 | $50.90 | $50.90 | $49.05 | $49.90 | 69,055 |
| 8/6/2026 | $47.14 | $50.67 | $44.90 | $49.56 | 250,022 |
| 8/5/2026 | $41.20 | $48.37 | $40.25 | $47.73 | 447,793 |
| 8/4/2026 | $41.00 | $41.64 | $40.10 | $40.69 | 46,153 |
| 8/3/2026 | $41.75 | $41.75 | $40.00 | $40.61 | 19,825 |
| 7/31/2026 | $40.30 | $41.80 | $40.30 | $41.00 | 17,787 |
| 7/30/2026 | $42.00 | $42.18 | $40.61 | $40.75 | 11,196 |
| 7/29/2026 | $42.28 | $42.28 | $40.60 | $41.28 | 31,297 |
| 7/28/2026 | $42.50 | $42.50 | $40.80 | $41.74 | 39,056 |
| 7/27/2026 | $43.39 | $43.39 | $41.00 | $41.86 | 98,802 |
| 7/24/2026 | $43.14 | $43.14 | $41.25 | $42.42 | 36,326 |
| 7/23/2026 | $43.63 | $43.63 | $41.60 | $42.69 | 51,489 |
| 7/22/2026 | $42.99 | $43.49 | $42.06 | $43.45 | 50,891 |
| 7/21/2026 | $43.69 | $43.69 | $41.99 | $42.39 | 21,919 |
| 7/20/2026 | $44.99 | $44.99 | $42.00 | $43.50 | 22,493 |
| 7/17/2026 | $43.85 | $45.71 | $43.10 | $43.90 | 44,960 |
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
