Netgem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.89	0.91	0.89	0.89	0.89	0.45%	2,676
Sep 25, 2025	0.90	0.90	0.89	0.89	0.89	-1.33%	16,219
Sep 24, 2025	0.89	0.91	0.89	0.90	0.90	0.89%	3,873
Sep 23, 2025	0.91	0.91	0.89	0.89	0.89	-1.54%	17,530
Sep 22, 2025	0.89	0.91	0.89	0.91	0.91	-1.30%	12,444
Sep 19, 2025	0.90	0.92	0.90	0.92	0.92	1.77%	4,527
Sep 18, 2025	0.92	0.92	0.89	0.90	0.90	-1.74%	17,000
Sep 17, 2025	0.92	0.92	0.91	0.92	0.92	-1.92%	13,491
Sep 16, 2025	0.93	0.94	0.92	0.94	0.94	0.64%	4,477
Sep 15, 2025	0.93	0.93	0.92	0.93	0.93	1.53%	10,321
Sep 12, 2025	0.93	0.93	0.91	0.92	0.92	-0.86%	7,132
Sep 11, 2025	0.93	0.93	0.90	0.93	0.93	-0.64%	16,271
Sep 10, 2025	0.93	0.93	0.91	0.93	0.93	0.43%	4,861
Sep 9, 2025	0.93	0.93	0.91	0.93	0.93	-0.22%	13,563
Sep 8, 2025	0.93	0.93	0.92	0.93	0.93	-	3,609
Sep 5, 2025	0.95	0.95	0.93	0.93	0.93	-1.69%	6,884
Sep 4, 2025	0.93	0.95	0.93	0.95	0.95	1.72%	13,602
Sep 3, 2025	0.95	0.95	0.93	0.93	0.93	-1.69%	4,364
Sep 2, 2025	0.93	0.95	0.91	0.95	0.95	1.28%	11,826
Sep 1, 2025	0.93	0.94	0.93	0.93	0.93	-0.64%	3,442
Aug 29, 2025	0.92	0.94	0.92	0.94	0.94	1.08%	2,380
Aug 28, 2025	0.94	0.94	0.93	0.93	0.93	-1.27%	3,512
Aug 27, 2025	0.94	0.94	0.94	0.94	0.94	-	7,451
Aug 26, 2025	0.93	0.94	0.92	0.94	0.94	1.29%	17,057
Aug 25, 2025	0.94	0.94	0.92	0.93	0.93	-1.27%	51,092
Aug 22, 2025	0.94	0.96	0.94	0.94	0.94	-	8,518
Aug 21, 2025	0.95	0.96	0.94	0.94	0.94	-0.42%	3,446
Aug 20, 2025	0.95	0.95	0.94	0.95	0.95	-0.42%	7,979
Aug 19, 2025	0.95	0.96	0.94	0.95	0.95	-	2,811
Aug 18, 2025	0.94	0.95	0.94	0.95	0.95	1.28%	14,890
Aug 15, 2025	0.96	0.96	0.93	0.94	0.94	0.43%	18,193
Aug 14, 2025	0.96	0.96	0.93	0.93	0.93	-2.51%	10,877
Aug 13, 2025	0.96	0.96	0.93	0.96	0.96	0.21%	13,292
Aug 12, 2025	0.94	0.96	0.94	0.96	0.96	0.63%	3,559
Aug 11, 2025	0.95	0.95	0.94	0.95	0.95	1.06%	3,624
Aug 8, 2025	0.95	0.97	0.94	0.94	0.94	-2.08%	38,287
Aug 7, 2025	0.97	0.97	0.96	0.96	0.96	-0.62%	8,852
Aug 6, 2025	0.95	0.98	0.95	0.97	0.97	1.68%	4,122
Aug 5, 2025	0.94	0.98	0.94	0.95	0.95	0.64%	43,367
Aug 4, 2025	0.94	0.94	0.93	0.94	0.94	-1.67%	25,657
Aug 1, 2025	0.96	0.96	0.94	0.96	0.96	-1.23%	26,807
Jul 31, 2025	0.95	0.99	0.93	0.97	0.97	1.25%	49,041
Jul 30, 2025	0.97	0.99	0.96	0.96	0.96	-1.03%	40,289
Jul 29, 2025	0.97	0.99	0.97	0.97	0.97	-0.21%	19,371
Jul 28, 2025	0.98	0.99	0.97	0.97	0.97	0.21%	4,888
Jul 25, 2025	0.97	0.98	0.97	0.97	0.97	-	1,762
Jul 24, 2025	0.97	0.98	0.96	0.97	0.97	0.62%	4,913
Jul 23, 2025	0.98	0.98	0.96	0.96	0.96	-1.63%	4,390
Jul 22, 2025	0.99	0.99	0.97	0.98	0.98	-0.61%	4,973
Jul 21, 2025	0.98	0.99	0.96	0.99	0.99	1.02%	13,905