NTWO(NTWO)
NTWO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $10.83 | $10.84 | $10.82 | $10.82 | 387,330 |
| 10/12/2026 | $10.80 | $10.82 | $10.80 | $10.81 | 275,340 |
| 10/9/2026 | $10.80 | $10.85 | $10.80 | $10.81 | 1.44M |
| 10/8/2026 | $10.82 | $10.83 | $10.80 | $10.82 | 123,714 |
| 10/7/2026 | $10.80 | $10.85 | $10.80 | $10.82 | 145,547 |
| 10/6/2026 | $10.89 | $10.89 | $10.80 | $10.81 | 283,009 |
| 10/5/2026 | $10.81 | $10.86 | $10.81 | $10.85 | 258,108 |
| 10/2/2026 | $10.84 | $10.85 | $10.80 | $10.81 | 115,100 |
| 10/1/2026 | $10.84 | $10.88 | $10.82 | $10.83 | 1.22M |
| 9/30/2026 | $10.84 | $10.85 | $10.82 | $10.83 | 229,100 |
| 9/29/2026 | $10.85 | $10.89 | $10.82 | $10.83 | 149,539 |
| 9/28/2026 | $10.93 | $10.93 | $10.82 | $10.83 | 29,624 |
| 9/25/2026 | $10.89 | $10.89 | $10.83 | $10.86 | 52,937 |
| 9/24/2026 | $10.90 | $10.90 | $10.85 | $10.86 | 103,929 |
| 9/23/2026 | $10.92 | $10.97 | $10.90 | $10.91 | 150,023 |
| 9/22/2026 | $10.93 | $10.96 | $10.92 | $10.93 | 124,200 |
| 9/21/2026 | $10.94 | $11.02 | $10.90 | $10.95 | 484,771 |
| 9/18/2026 | $10.96 | $10.98 | $10.90 | $10.90 | 277,715 |
| 9/17/2026 | $10.93 | $10.95 | $10.88 | $10.92 | 197,839 |
| 9/16/2026 | $10.92 | $11.00 | $10.87 | $10.90 | 319,600 |
| 9/15/2026 | $10.99 | $10.99 | $10.85 | $10.88 | 157,421 |
| 9/14/2026 | $10.92 | $11.03 | $10.87 | $10.93 | 529,958 |
| 9/11/2026 | $10.94 | $10.94 | $10.87 | $10.90 | 81,203 |
| 9/10/2026 | $10.95 | $10.98 | $10.87 | $10.90 | 154,001 |
| 9/9/2026 | $10.97 | $10.98 | $10.95 | $10.98 | 41,820 |
| 9/8/2026 | $10.93 | $10.98 | $10.90 | $10.97 | 87,107 |
| 9/4/2026 | $10.92 | $11.01 | $10.88 | $10.96 | 231,860 |
| 9/3/2026 | $10.92 | $10.98 | $10.86 | $10.92 | 286,100 |
| 9/2/2026 | $10.89 | $10.98 | $10.85 | $10.89 | 126,100 |
| 9/1/2026 | $10.86 | $10.96 | $10.85 | $10.88 | 475,780 |
| 8/31/2026 | $11.09 | $11.14 | $10.92 | $10.93 | 134,033 |
| 8/28/2026 | $11.15 | $11.17 | $11.00 | $11.07 | 302,227 |
| 8/27/2026 | $11.24 | $11.30 | $11.07 | $11.12 | 147,645 |
| 8/26/2026 | $11.24 | $11.29 | $11.13 | $11.24 | 188,115 |
| 8/25/2026 | $11.31 | $11.43 | $11.22 | $11.22 | 263,184 |
| 8/24/2026 | $11.54 | $11.54 | $11.26 | $11.46 | 246,602 |
| 8/21/2026 | $11.20 | $11.50 | $11.20 | $11.50 | 364,875 |
| 8/20/2026 | $11.49 | $11.53 | $11.11 | $11.25 | 568,022 |
| 8/19/2026 | $11.87 | $11.87 | $11.27 | $11.52 | 1.12M |
| 8/18/2026 | $11.02 | $12.14 | $10.97 | $11.65 | 11.23M |
| 8/17/2026 | $10.71 | $10.71 | $10.71 | $10.71 | 3 |
| 8/14/2026 | $10.71 | $10.71 | $10.71 | $10.71 | 17 |
| 8/13/2026 | $10.71 | $10.71 | $10.71 | $10.71 | 3 |
| 8/12/2026 | $10.71 | $10.71 | $10.71 | $10.71 | 3 |
| 8/11/2026 | $10.71 | $10.71 | $10.71 | $10.71 | 8 |
| 8/10/2026 | $10.72 | $10.74 | $10.71 | $10.71 | 6,800 |
| 8/7/2026 | $10.72 | $10.72 | $10.72 | $10.72 | 1 |
| 8/6/2026 | $10.72 | $10.72 | $10.72 | $10.72 | 2 |
| 8/5/2026 | $10.72 | $10.72 | $10.72 | $10.72 | 614 |
| 8/4/2026 | $10.71 | $10.71 | $10.71 | $10.71 | 3 |
| 8/3/2026 | $10.71 | $10.71 | $10.71 | $10.71 | 3,600 |
| 7/31/2026 | $10.71 | $10.71 | $10.71 | $10.71 | 3 |
| 7/30/2026 | $10.71 | $10.71 | $10.71 | $10.71 | 3,438 |
| 7/29/2026 | $10.74 | $10.74 | $10.74 | $10.74 | 4 |
| 7/28/2026 | $10.74 | $10.74 | $10.74 | $10.74 | 3 |
| 7/27/2026 | $10.74 | $10.74 | $10.74 | $10.74 | 7 |
| 7/24/2026 | $10.74 | $10.74 | $10.74 | $10.74 | - |
| 7/23/2026 | $10.74 | $10.74 | $10.74 | $10.74 | - |
| 7/22/2026 | $10.74 | $10.74 | $10.74 | $10.74 | 3 |
| 7/21/2026 | $10.74 | $10.74 | $10.74 | $10.74 | 3 |
| 7/20/2026 | $10.74 | $10.74 | $10.74 | $10.74 | 3 |
| 7/17/2026 | $10.74 | $10.74 | $10.74 | $10.74 | 308 |
| 7/16/2026 | $10.69 | $10.69 | $10.69 | $10.69 | 3 |
| 7/15/2026 | $10.69 | $10.69 | $10.69 | $10.69 | 3 |
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
