Skip to main content
NIQ Global Intelligence plc (NIQ)
NYSE: NIQ · Real-Time Price · USD
15.73
+0.45 (2.95%)
Dec 5, 2025, 4:00 PM EST - Market closed

NIQ Global Intelligence Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.2515.8815.1515.7315.732.95%556,093
Dec 4, 202515.5815.6315.2215.2815.28-1.55%830,873
Dec 3, 202515.1715.5615.1015.5215.522.58%999,772
Dec 2, 202515.5715.5715.0815.1315.13-2.58%734,369
Dec 1, 202515.5715.7415.3615.5315.53-1.21%803,373
Nov 28, 202515.3115.7415.3115.7215.723.69%681,877
Nov 26, 202514.7915.4614.7915.1615.160.93%739,745
Nov 25, 202514.8015.1414.4615.0215.021.56%1,588,797
Nov 24, 202515.3615.3714.7914.7914.79-4.15%2,967,071
Nov 21, 202514.7815.6414.6115.4315.434.68%1,154,455
Nov 20, 202514.9515.1714.4914.7414.74-1.60%2,668,401
Nov 19, 202514.5515.2214.3314.9814.983.24%2,004,114
Nov 18, 202514.2014.6713.9614.5114.512.47%1,461,127
Nov 17, 202514.0414.5513.9014.1614.16-0.14%2,475,545
Nov 14, 202513.9214.4613.5414.1814.181.14%2,376,973
Nov 13, 202514.4815.3013.8914.0214.02-1.61%6,958,805
Nov 12, 202513.5814.3213.5414.2514.256.03%3,748,611
Nov 11, 202512.8813.4812.7713.4413.445.08%2,255,551
Nov 10, 202512.4512.8612.2212.7912.793.90%1,869,734
Nov 7, 202512.0412.3911.7712.3112.312.58%918,920
Nov 6, 202512.0112.1111.8612.0012.00-0.33%653,390
Nov 5, 202512.2412.2512.0212.0412.04-1.71%533,368
Nov 4, 202511.9312.3411.8812.2512.251.58%859,875
Nov 3, 202512.3012.3211.9012.0612.06-2.74%815,142
Oct 31, 202512.4412.6012.2312.4012.40-0.72%1,176,076
Oct 30, 202512.5912.8212.4412.4912.49-2.35%1,087,384
Oct 29, 202513.1613.3212.6012.7912.79-2.96%1,966,290
Oct 28, 202513.7413.9313.1213.1813.18-4.70%1,268,531
Oct 27, 202513.6113.8713.5013.8313.831.99%402,701
Oct 24, 202513.9113.9113.5113.5613.56-1.24%651,926
Oct 23, 202514.0814.3313.6913.7313.73-2.21%1,017,097
Oct 22, 202514.0114.1413.7814.0414.04-0.14%928,384
Oct 21, 202513.8314.2913.7514.0614.061.52%1,007,848
Oct 20, 202513.6114.0913.4413.8513.852.21%936,133
Oct 17, 202513.2513.6013.2513.5513.550.44%865,186
Oct 16, 202513.8813.9713.3913.4913.49-2.95%1,832,382
Oct 15, 202514.2414.3913.8413.9013.90-2.04%909,523
Oct 14, 202514.0914.2013.7714.1914.190.42%847,090
Oct 13, 202514.2114.4914.0214.1314.130.43%1,291,970
Oct 10, 202514.4514.4614.0314.0714.07-2.16%1,086,322
Oct 9, 202514.7414.7814.3014.3814.38-2.38%1,291,544
Oct 8, 202515.0515.0514.6914.7314.73-1.60%1,045,388
Oct 7, 202515.2315.2614.8914.9714.97-1.84%1,244,137
Oct 6, 202514.9115.3614.8315.2515.253.18%942,197
Oct 3, 202515.6115.6414.7814.7814.78-4.65%2,717,760
Oct 2, 202515.3715.6815.0215.5015.500.71%3,681,546
Oct 1, 202515.7215.7415.2415.3915.39-1.97%2,815,464
Sep 30, 202515.9516.1615.5715.7015.70-0.88%2,445,030
Sep 29, 202515.7616.0115.6515.8415.840.96%1,293,301
Sep 26, 202515.4115.7015.2815.6915.691.88%1,343,671