NIQ Global Intelligence PLC NIQ
NYSE · United States · Technology Services
$17.01-0.39 (-2.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $17.01 | -2.24% | $17.46 | $17.55 | $17.01 | 1.75M |
| 2026-09-29 | $17.40 | -1.02% | $17.32 | $17.76 | $17.32 | 874.80K |
| 2026-09-28 | $17.58 | -1.40% | $17.65 | $17.95 | $17.43 | 824.80K |
| 2026-09-25 | $17.83 | -1.71% | $18.25 | $18.30 | $17.67 | 715.20K |
| 2026-09-24 | $18.14 | +2.43% | $17.84 | $18.17 | $17.67 | 1.46M |
| 2026-09-23 | $17.71 | -1.39% | $17.90 | $18.01 | $17.63 | 753.60K |
| 2026-09-22 | $17.96 | -2.34% | $18.58 | $18.59 | $17.80 | 1.23M |
| 2026-09-21 | $18.39 | +1.10% | $18.30 | $18.41 | $18.06 | 1.21M |
| 2026-09-18 | $18.19 | +1.34% | $18.13 | $18.22 | $17.79 | 2.15M |
| 2026-09-17 | $17.95 | +0.67% | $17.95 | $18.11 | $17.67 | 1.02M |
| 2026-09-16 | $17.83 | -3.83% | $18.44 | $18.46 | $17.57 | 1.32M |
| 2026-09-15 | $18.54 | -0.48% | $18.50 | $18.96 | $18.37 | 920.70K |
| 2026-09-14 | $18.63 | +4.43% | $18.16 | $18.83 | $18.10 | 1.18M |
| 2026-09-11 | $17.84 | +1.08% | $17.81 | $17.97 | $17.53 | 913.30K |
| 2026-09-10 | $17.65 | -2.54% | $17.84 | $18.16 | $17.50 | 841.40K |
| 2026-09-09 | $18.11 | -1.25% | $18.31 | $18.31 | $17.75 | 1.17M |
| 2026-09-08 | $18.34 | -0.27% | $18.21 | $18.60 | $18.05 | 1.01M |
| 2026-09-04 | $18.39 | -2.28% | $18.52 | $18.79 | $18.17 | 800.40K |
| 2026-09-03 | $18.82 | +2.56% | $18.66 | $19.09 | $18.20 | 1.01M |
| 2026-09-02 | $18.35 | -1.98% | $18.60 | $18.79 | $18.07 | 1.20M |
| 2026-09-01 | $18.72 | -1.78% | $19.00 | $19.42 | $18.61 | 1.34M |
| 2026-08-31 | $19.06 | -0.73% | $19.04 | $19.27 | $18.97 | 1.18M |
| 2026-08-28 | $19.20 | +0.68% | $19.37 | $19.69 | $19.18 | 897.40K |
| 2026-08-27 | $19.07 | +1.76% | $18.79 | $19.29 | $18.75 | 1.68M |
| 2026-08-26 | $18.74 | -2.60% | $19.20 | $19.35 | $18.55 | 1.09M |
| 2026-08-25 | $19.24 | +0.31% | $19.00 | $19.37 | $18.70 | 1.21M |
| 2026-08-24 | $19.18 | +2.13% | $18.85 | $19.26 | $18.74 | 1.40M |
| 2026-08-21 | $18.78 | +3.47% | $18.30 | $18.88 | $18.16 | 1.29M |
| 2026-08-20 | $18.15 | -0.87% | $18.31 | $18.66 | $18.06 | 1.58M |
| 2026-08-19 | $18.31 | +5.72% | $17.39 | $18.47 | $17.33 | 1.80M |
| 2026-08-18 | $17.32 | +0.41% | $17.46 | $17.58 | $17.28 | 1.01M |
| 2026-08-17 | $17.25 | -1.15% | $17.33 | $17.62 | $16.92 | 1.60M |
| 2026-08-14 | $17.45 | +3.50% | $17.11 | $17.52 | $16.85 | 1.63M |
| 2026-08-13 | $16.86 | +0.30% | $16.82 | $17.15 | $16.60 | 1.99M |
| 2026-08-12 | $16.81 | +1.39% | $16.50 | $16.95 | $15.75 | 3.44M |
| 2026-08-11 | $16.58 | +41.95% | $13.71 | $16.67 | $13.61 | 9.83M |
| 2026-08-10 | $11.68 | 0.00% | $11.50 | $12.00 | $11.50 | 2.19M |
| 2026-08-07 | $11.68 | +0.09% | $11.71 | $11.96 | $11.63 | 1.44M |
| 2026-08-06 | $11.67 | +0.09% | $11.58 | $11.74 | $11.31 | 791.00K |
| 2026-08-05 | $11.66 | -0.34% | $11.88 | $11.88 | $11.56 | 1.06M |
| 2026-08-04 | $11.70 | +1.21% | $11.44 | $11.73 | $11.44 | 1.92M |
| 2026-08-03 | $11.56 | +3.49% | $11.38 | $11.73 | $11.11 | 949.70K |
| 2026-07-31 | $11.17 | -1.85% | $11.23 | $11.50 | $11.06 | 1.05M |
| 2026-07-30 | $11.38 | -4.93% | $12.02 | $12.02 | $11.10 | 1.37M |
| 2026-07-29 | $11.97 | +2.31% | $11.80 | $12.13 | $11.80 | 2.07M |
| 2026-07-28 | $11.70 | +5.69% | $11.30 | $11.90 | $11.18 | 2.18M |
| 2026-07-27 | $11.07 | +2.98% | $10.85 | $11.35 | $10.85 | 1.67M |
| 2026-07-24 | $10.75 | +3.07% | $10.56 | $11.05 | $10.56 | 1.30M |
| 2026-07-23 | $10.43 | -1.88% | $10.67 | $10.70 | $10.26 | 838.70K |
| 2026-07-22 | $10.63 | +0.28% | $10.70 | $10.87 | $10.49 | 1.79M |
| 2026-07-21 | $10.60 | -1.30% | $10.64 | $10.79 | $10.23 | 872.00K |
| 2026-07-20 | $10.74 | -2.36% | $10.82 | $11.02 | $10.60 | 1.53M |
| 2026-07-17 | $11.00 | -1.35% | $11.05 | $11.42 | $10.87 | 1.02M |
| 2026-07-16 | $11.15 | +1.46% | $11.12 | $11.48 | $10.99 | 1.50M |
| 2026-07-15 | $10.99 | -0.54% | $11.17 | $11.31 | $10.94 | 1.13M |
| 2026-07-14 | $11.05 | -0.18% | $10.75 | $11.24 | $10.60 | 1.62M |
| 2026-07-13 | $11.07 | -1.60% | $11.52 | $11.84 | $11.00 | 2.63M |
| 2026-07-10 | $11.25 | +0.27% | $11.35 | $11.50 | $11.06 | 895.20K |
| 2026-07-09 | $11.22 | +2.56% | $10.78 | $11.30 | $10.70 | 1.18M |
| 2026-07-08 | $10.94 | -0.55% | $10.92 | $11.05 | $10.71 | 1.71M |
| 2026-07-07 | $11.00 | +12.02% | $10.10 | $11.11 | $10.10 | 2.67M |
| 2026-07-06 | $9.82 | -0.61% | $9.78 | $10.03 | $9.66 | 1.24M |
| 2026-07-02 | $9.88 | +2.70% | $9.81 | $10.02 | $9.75 | 1.11M |
| 2026-07-01 | $9.62 | +2.89% | $9.48 | $10.00 | $9.41 | 1.58M |
| 2026-06-30 | $9.35 | +7.72% | $8.42 | $9.47 | $8.20 | 2.31M |
| 2026-06-29 | $8.68 | +0.58% | $8.93 | $9.00 | $8.59 | 1.18M |
| 2026-06-26 | $8.63 | +8.28% | $8.00 | $8.72 | $8.00 | 2.06M |
| 2026-06-25 | $7.97 | -2.80% | $8.07 | $8.39 | $7.95 | 1.23M |
| 2026-06-24 | $8.20 | +1.36% | $8.07 | $8.38 | $8.07 | 1.07M |
| 2026-06-23 | $8.09 | +0.87% | $8.16 | $8.27 | $7.98 | 1.13M |
| 2026-06-22 | $8.02 | -3.14% | $8.18 | $8.35 | $7.99 | 1.10M |
| 2026-06-18 | $8.28 | +1.35% | $8.16 | $8.31 | $7.93 | 1.82M |
| 2026-06-17 | $8.17 | -2.51% | $8.29 | $8.69 | $8.15 | 1.03M |
| 2026-06-16 | $8.38 | -1.76% | $8.54 | $8.80 | $8.18 | 1.60M |
| 2026-06-15 | $8.53 | +3.14% | $8.35 | $8.66 | $8.30 | 1.36M |
| 2026-06-12 | $8.27 | +1.35% | $8.16 | $8.34 | $8.00 | 1.06M |
| 2026-06-11 | $8.16 | -2.28% | $8.25 | $8.40 | $8.04 | 1.20M |
| 2026-06-10 | $8.35 | +0.36% | $8.25 | $8.53 | $8.11 | 1.11M |
| 2026-06-09 | $8.32 | +0.97% | $8.24 | $8.61 | $8.17 | 839.20K |
| 2026-06-08 | $8.24 | -1.32% | $8.26 | $8.51 | $8.20 | 1.38M |
| 2026-06-05 | $8.35 | -1.07% | $8.51 | $8.55 | $8.20 | 1.36M |
| 2026-06-04 | $8.44 | +2.68% | $8.39 | $8.89 | $8.32 | 1.43M |
| 2026-06-03 | $8.22 | -2.49% | $8.30 | $8.36 | $7.93 | 1.69M |
| 2026-06-02 | $8.43 | -5.39% | $8.75 | $8.78 | $8.35 | 1.07M |
| 2026-06-01 | $8.91 | +6.83% | $8.42 | $8.96 | $8.42 | 2.46M |
| 2026-05-29 | $8.34 | 0.00% | $8.34 | $8.48 | $8.15 | 1.66M |
| 2026-05-28 | $8.34 | -1.18% | $8.43 | $8.59 | $8.27 | 1.08M |
| 2026-05-27 | $8.44 | +1.08% | $8.34 | $8.55 | $8.26 | 1.29M |
| 2026-05-26 | $8.35 | -2.34% | $8.42 | $8.59 | $8.07 | 1.81M |
| 2026-05-22 | $8.55 | +1.18% | $8.58 | $8.82 | $8.35 | 1.18M |