NJNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.29	20.36	20.28	20.28	20.28	0.03%	3,461
Dec 4, 2025	20.29	20.29	20.26	20.28	20.27	-0.34%	38,110
Dec 3, 2025	20.24	20.37	20.24	20.35	20.34	0.54%	82,003
Dec 2, 2025	20.22	20.24	20.22	20.24	20.24	0.12%	265
Dec 1, 2025	20.18	20.24	20.18	20.21	20.21	-0.75%	301,431
Nov 28, 2025	20.35	20.40	20.34	20.36	20.25	0.08%	6,158
Nov 26, 2025	20.29	20.36	20.29	20.35	20.24	0.15%	19,215
Nov 25, 2025	20.21	20.38	20.20	20.32	20.21	0.54%	8,623
Nov 24, 2025	20.18	20.21	20.18	20.21	20.10	0.20%	10,714
Nov 21, 2025	20.12	20.18	20.12	20.17	20.06	0.30%	13,000
Nov 20, 2025	20.17	20.17	20.11	20.11	20.00	-0.12%	223
Nov 19, 2025	20.14	20.16	20.11	20.13	20.02	0.20%	8,120
Nov 18, 2025	20.08	20.09	20.08	20.09	19.98	-0.03%	290
Nov 17, 2025	20.12	20.12	20.10	20.10	19.99	-0.17%	369
Nov 14, 2025	20.13	20.13	20.13	20.13	20.02	0.02%	5
Nov 13, 2025	20.13	20.13	20.10	20.13	20.02	-0.40%	84,446
Nov 12, 2025	20.21	20.21	20.21	20.21	20.10	-0.11%	91
Nov 11, 2025	20.23	20.23	20.23	20.23	20.12	0.11%	5
Nov 10, 2025	20.21	20.21	20.21	20.21	20.10	0.27%	4
Nov 7, 2025	20.13	20.15	20.13	20.15	20.04	0.05%	204
Nov 6, 2025	20.14	20.14	20.13	20.14	20.03	0.05%	259
Nov 5, 2025	20.12	20.13	20.12	20.13	20.02	0.07%	140
Nov 4, 2025	20.11	20.12	20.07	20.12	20.01	-0.10%	289,491
Nov 3, 2025	20.14	20.14	20.14	20.14	20.03	-0.84%	107
Oct 31, 2025	20.32	20.38	20.28	20.31	20.09	-0.17%	102,937
Oct 30, 2025	20.32	20.36	20.32	20.34	20.13	0.10%	78,921
Oct 29, 2025	20.37	20.37	20.32	20.32	20.11	-0.34%	112
Oct 28, 2025	20.39	20.39	20.39	20.39	20.18	-0.39%	1,110
Oct 27, 2025	20.38	20.55	20.38	20.47	20.26	0.48%	307,911
Oct 24, 2025	20.33	20.38	20.33	20.37	20.16	0.40%	302,944
Oct 23, 2025	20.29	20.29	20.29	20.29	20.08	0.10%	18
Oct 22, 2025	20.30	20.30	20.27	20.27	20.06	-0.07%	656
Oct 21, 2025	20.29	20.33	20.28	20.28	20.07	-0.23%	1,881
Oct 20, 2025	20.29	20.38	20.27	20.33	20.12	0.57%	9,065
Oct 17, 2025	20.22	20.22	20.22	20.22	20.01	0.06%	106
Oct 16, 2025	20.27	20.32	20.20	20.20	19.99	-0.41%	11,333
Oct 15, 2025	20.24	20.33	20.24	20.29	20.08	0.58%	27,688
Oct 14, 2025	20.17	20.17	20.17	20.17	19.96	0.05%	10
Oct 13, 2025	20.16	20.16	20.16	20.16	19.95	0.50%	83
Oct 10, 2025	20.10	20.10	20.06	20.06	19.85	-0.55%	1,247
Oct 9, 2025	20.17	20.17	20.17	20.17	19.96	-0.22%	5
Oct 8, 2025	20.22	20.22	20.22	20.22	20.01	-0.20%	6
Oct 7, 2025	20.26	20.26	20.26	20.26	20.04	-0.05%	62
Oct 6, 2025	20.34	20.34	20.27	20.27	20.06	0.02%	1,367
Oct 3, 2025	20.25	20.26	20.25	20.26	20.05	-0.06%	214
Oct 2, 2025	20.28	20.28	20.26	20.28	20.06	0.02%	5,431
Oct 1, 2025	20.28	20.28	20.27	20.27	20.06	-0.59%	164
Sep 30, 2025	20.39	20.39	20.39	20.39	20.03	0.03%	5
Sep 29, 2025	20.42	20.47	20.38	20.38	20.03	-0.11%	736,264
Sep 26, 2025	20.41	20.41	20.41	20.41	20.05	0.07%	9