Terra Innovatum Global N.V. NKLR
NASDAQ · United States · Producer Manufacturing
$3.49+0.10 (+2.95%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.45 | +1.77% | $3.39 | $3.46 | $3.30 | 96.99K |
| 2026-09-30 | $3.39 | +1.80% | $3.35 | $3.62 | $3.34 | 396.10K |
| 2026-09-29 | $3.33 | -2.06% | $3.45 | $3.49 | $3.28 | 359.90K |
| 2026-09-28 | $3.40 | -3.68% | $3.45 | $3.63 | $3.40 | 256.60K |
| 2026-09-25 | $3.53 | -2.75% | $3.64 | $3.68 | $3.49 | 334.10K |
| 2026-09-24 | $3.63 | -0.55% | $3.74 | $3.79 | $3.44 | 706.40K |
| 2026-09-23 | $3.65 | -9.65% | $4.02 | $4.05 | $3.63 | 802.20K |
| 2026-09-22 | $4.04 | -2.18% | $4.16 | $4.32 | $4.02 | 340.90K |
| 2026-09-21 | $4.13 | +3.77% | $4.13 | $4.29 | $4.09 | 505.00K |
| 2026-09-18 | $3.98 | -5.24% | $4.20 | $4.25 | $3.98 | 4.36M |
| 2026-09-17 | $4.20 | +0.60% | $4.33 | $4.41 | $3.97 | 1.04M |
| 2026-09-16 | $4.18 | -9.04% | $4.66 | $4.75 | $3.95 | 701.20K |
| 2026-09-15 | $4.59 | -2.75% | $4.74 | $4.74 | $4.44 | 347.40K |
| 2026-09-14 | $4.72 | -7.63% | $5.00 | $5.16 | $4.71 | 424.70K |
| 2026-09-11 | $5.11 | -2.67% | $5.31 | $5.38 | $5.10 | 132.30K |
| 2026-09-10 | $5.25 | -3.67% | $5.34 | $5.44 | $5.25 | 140.10K |
| 2026-09-09 | $5.45 | -3.71% | $5.56 | $5.74 | $5.43 | 155.20K |
| 2026-09-08 | $5.66 | +7.40% | $5.25 | $5.70 | $5.25 | 262.90K |
| 2026-09-04 | $5.27 | +4.98% | $5.00 | $5.30 | $4.97 | 280.50K |
| 2026-09-03 | $5.02 | -3.09% | $5.27 | $5.32 | $4.99 | 316.40K |
| 2026-09-02 | $5.18 | +3.08% | $5.08 | $5.30 | $5.00 | 195.80K |
| 2026-09-01 | $5.03 | -6.77% | $5.34 | $5.39 | $5.01 | 323.80K |
| 2026-08-31 | $5.39 | -4.43% | $5.70 | $5.85 | $5.32 | 360.20K |
| 2026-08-28 | $5.64 | -6.16% | $6.01 | $6.03 | $5.50 | 500.20K |
| 2026-08-27 | $6.01 | +4.16% | $5.74 | $6.08 | $5.74 | 206.10K |
| 2026-08-26 | $5.77 | -1.70% | $5.78 | $6.02 | $5.57 | 205.30K |
| 2026-08-25 | $5.87 | +3.53% | $5.74 | $5.99 | $5.69 | 124.30K |
| 2026-08-24 | $5.67 | -7.35% | $6.05 | $6.07 | $5.63 | 219.60K |
| 2026-08-21 | $6.12 | +6.07% | $5.90 | $6.40 | $5.83 | 354.30K |
| 2026-08-20 | $5.77 | -6.94% | $6.27 | $6.46 | $5.60 | 347.40K |
| 2026-08-19 | $6.20 | +5.80% | $5.93 | $6.29 | $5.89 | 244.50K |
| 2026-08-18 | $5.86 | -2.17% | $5.93 | $6.00 | $5.86 | 142.50K |
| 2026-08-17 | $5.99 | -1.72% | $6.12 | $6.15 | $5.79 | 182.80K |
| 2026-08-14 | $6.09 | -0.73% | $6.19 | $6.23 | $6.04 | 129.10K |
| 2026-08-13 | $6.14 | +1.99% | $6.06 | $6.30 | $5.93 | 189.80K |
| 2026-08-12 | $6.02 | +2.38% | $6.05 | $6.12 | $5.78 | 157.60K |
| 2026-08-11 | $5.88 | +0.68% | $6.02 | $6.16 | $5.84 | 179.10K |
| 2026-08-10 | $5.84 | +1.57% | $5.94 | $6.00 | $5.70 | 202.30K |
| 2026-08-07 | $5.75 | +0.35% | $6.01 | $6.06 | $5.55 | 292.50K |
| 2026-08-06 | $5.73 | -0.52% | $5.67 | $5.99 | $5.64 | 234.60K |
| 2026-08-05 | $5.76 | -7.25% | $6.20 | $6.20 | $5.55 | 533.30K |
| 2026-08-04 | $6.21 | +21.05% | $5.22 | $6.25 | $5.18 | 1.13M |
| 2026-08-03 | $5.13 | -0.19% | $5.14 | $5.24 | $4.81 | 432.10K |
| 2026-07-31 | $5.14 | -1.72% | $5.27 | $5.85 | $4.91 | 2.76M |
| 2026-07-30 | $5.23 | +6.95% | $5.09 | $5.55 | $5.09 | 561.50K |
| 2026-07-29 | $4.89 | -6.32% | $5.15 | $5.27 | $4.86 | 438.50K |
| 2026-07-28 | $5.22 | +0.97% | $5.08 | $5.35 | $4.99 | 438.80K |
| 2026-07-27 | $5.17 | +2.38% | $5.08 | $5.26 | $4.80 | 212.40K |
| 2026-07-24 | $5.05 | -6.83% | $5.41 | $5.41 | $4.92 | 276.70K |
| 2026-07-23 | $5.42 | +1.50% | $5.33 | $5.58 | $5.25 | 249.10K |
| 2026-07-22 | $5.34 | -3.09% | $5.51 | $5.83 | $5.32 | 284.20K |
| 2026-07-21 | $5.51 | +7.20% | $5.21 | $5.82 | $5.19 | 694.20K |
| 2026-07-20 | $5.14 | +11.98% | $4.67 | $5.20 | $4.51 | 423.80K |
| 2026-07-17 | $4.59 | -3.37% | $4.54 | $4.66 | $4.25 | 275.80K |
| 2026-07-16 | $4.75 | -2.06% | $4.80 | $4.83 | $4.54 | 316.70K |
| 2026-07-15 | $4.85 | -1.42% | $4.90 | $5.11 | $4.61 | 348.90K |
| 2026-07-14 | $4.92 | +6.03% | $4.64 | $4.93 | $4.56 | 224.40K |
| 2026-07-13 | $4.64 | -6.07% | $4.93 | $4.93 | $4.57 | 216.80K |
| 2026-07-10 | $4.94 | +1.44% | $4.85 | $4.96 | $4.76 | 103.60K |
| 2026-07-09 | $4.87 | +3.18% | $4.72 | $4.94 | $4.65 | 210.10K |
| 2026-07-08 | $4.72 | +1.07% | $4.52 | $4.76 | $4.50 | 235.40K |
| 2026-07-07 | $4.67 | +2.19% | $4.71 | $4.74 | $4.48 | 395.70K |
| 2026-07-06 | $4.57 | -1.08% | $4.64 | $4.82 | $4.44 | 193.40K |
| 2026-07-02 | $4.62 | -5.13% | $4.94 | $5.11 | $4.57 | 307.00K |
| 2026-07-01 | $4.87 | -1.02% | $4.90 | $5.09 | $4.70 | 203.70K |
| 2026-06-30 | $4.92 | +4.90% | $4.92 | $4.98 | $4.74 | 215.50K |
| 2026-06-29 | $4.69 | -0.85% | $4.57 | $4.84 | $4.57 | 204.10K |
| 2026-06-26 | $4.73 | +5.11% | $4.43 | $4.85 | $4.38 | 234.80K |
| 2026-06-25 | $4.50 | -3.23% | $4.80 | $4.80 | $4.34 | 299.50K |
| 2026-06-24 | $4.65 | -8.46% | $4.98 | $5.01 | $4.60 | 261.10K |
| 2026-06-23 | $5.08 | +3.67% | $4.70 | $5.24 | $4.70 | 310.80K |
| 2026-06-22 | $4.90 | -4.67% | $5.02 | $5.08 | $4.86 | 233.70K |
| 2026-06-18 | $5.14 | +2.19% | $5.02 | $5.23 | $4.85 | 461.10K |
| 2026-06-17 | $5.03 | +0.60% | $5.00 | $5.32 | $4.88 | 343.80K |
| 2026-06-16 | $5.00 | -2.15% | $5.25 | $5.48 | $4.93 | 587.50K |
| 2026-06-15 | $5.11 | -2.29% | $5.34 | $5.59 | $4.99 | 266.80K |
| 2026-06-12 | $5.23 | -0.19% | $5.34 | $5.44 | $5.13 | 256.60K |
| 2026-06-11 | $5.24 | +6.29% | $5.00 | $5.28 | $4.98 | 247.40K |
| 2026-06-10 | $4.93 | -3.71% | $5.07 | $5.22 | $4.91 | 305.70K |
| 2026-06-09 | $5.12 | -8.08% | $5.62 | $5.64 | $5.05 | 419.20K |
| 2026-06-08 | $5.57 | -0.54% | $5.70 | $5.70 | $5.37 | 323.50K |
| 2026-06-05 | $5.60 | -7.89% | $5.89 | $5.96 | $5.40 | 369.80K |
| 2026-06-04 | $6.08 | -0.33% | $6.06 | $6.16 | $5.90 | 128.70K |
| 2026-06-03 | $6.10 | -6.44% | $6.61 | $6.61 | $6.06 | 264.30K |
| 2026-06-02 | $6.52 | +2.68% | $6.33 | $6.69 | $6.32 | 306.30K |
| 2026-06-01 | $6.35 | +3.08% | $6.07 | $6.54 | $6.01 | 364.00K |
| 2026-05-29 | $6.16 | +0.98% | $6.19 | $6.28 | $5.74 | 235.30K |
| 2026-05-28 | $6.10 | -1.77% | $6.13 | $6.32 | $5.95 | 217.70K |
| 2026-05-27 | $6.21 | -0.64% | $6.11 | $6.54 | $6.04 | 288.70K |
| 2026-05-26 | $6.25 | -3.10% | $6.61 | $6.93 | $6.23 | 472.90K |