Skip to main content
NIQ Global Intelligence plc (NIQ)
NYSE: NIQ · Real-Time Price · USD
12.44
-0.43 (-3.34%)
At close: Mar 9, 2026, 4:00 PM EDT
12.45
+0.01 (0.08%)
After-hours: Mar 9, 2026, 7:36 PM EDT

NIQ Global Intelligence Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.7512.7612.3412.4412.44-3.34%1,276,860
Mar 6, 202613.1413.1712.4612.8712.87-2.50%890,504
Mar 5, 202612.9213.5812.8013.2013.201.77%976,983
Mar 4, 202613.2313.5812.9412.9712.97-1.52%869,209
Mar 3, 202613.6113.7013.1313.1713.17-4.50%1,147,188
Mar 2, 202613.2013.8513.2013.7913.793.45%1,332,004
Feb 27, 202613.3713.9412.7113.3313.337.24%1,567,453
Feb 26, 202612.0012.5911.9512.4312.434.89%1,252,407
Feb 25, 202611.4711.9611.2611.8511.853.67%1,108,501
Feb 24, 202611.1111.6211.0511.4311.433.25%748,120
Feb 23, 202611.3811.3810.9311.0711.07-1.77%952,402
Feb 20, 202611.4011.8211.2211.2711.27-1.74%1,056,099
Feb 19, 202611.4111.7711.3211.4711.470.70%832,750
Feb 18, 202611.2811.5811.2111.3911.390.80%838,681
Feb 17, 202610.7511.3010.7411.3011.304.92%821,356
Feb 13, 202610.8411.0510.5910.7710.770.94%1,057,210
Feb 12, 202610.8011.1510.4510.6710.67-2.02%1,517,531
Feb 11, 202610.7110.9510.2910.8910.890.83%1,398,813
Feb 10, 202610.5411.2110.4510.8010.803.45%1,135,021
Feb 9, 202611.1411.2410.3410.4410.44-5.95%2,100,222
Feb 6, 202611.6911.8810.4811.1011.10-3.81%2,820,756
Feb 5, 202612.3212.7011.3211.5411.54-7.38%2,323,025
Feb 4, 202612.1312.8811.6512.4612.462.05%2,210,942
Feb 3, 202615.1515.5012.2012.2112.21-19.88%3,851,154
Feb 2, 202616.7917.0915.2115.2415.24-10.30%2,518,576
Jan 30, 202616.9617.2016.7816.9916.99-0.70%949,053
Jan 29, 202617.2417.2616.7017.1117.11-0.70%763,283
Jan 28, 202617.7318.0017.1417.2317.23-2.05%726,406
Jan 27, 202617.9417.9817.5017.5917.59-1.73%636,090
Jan 26, 202617.8817.9517.4017.9017.900.96%597,794
Jan 23, 202618.0418.2117.4817.7317.73-1.50%894,227
Jan 22, 202618.0018.3917.4918.0018.000.61%1,877,252
Jan 21, 202617.6217.9917.4917.8917.891.36%1,118,538
Jan 20, 202617.4918.1517.4917.6517.65-0.40%1,090,069
Jan 16, 202617.3717.9717.3317.7217.721.32%1,195,638
Jan 15, 202617.6217.9117.3917.4917.49-0.51%1,205,903
Jan 14, 202617.2717.8016.7617.5817.582.57%973,920
Jan 13, 202617.6317.7516.9217.1417.14-3.05%1,159,786
Jan 12, 202617.1517.9617.1517.6817.680.68%1,139,824
Jan 9, 202616.6317.6116.6317.5617.564.59%837,288
Jan 8, 202616.8516.9716.5516.7916.79-1.41%594,375
Jan 7, 202616.2117.1916.1117.0317.035.45%1,003,943
Jan 6, 202615.6316.3015.4816.1516.153.13%1,497,466
Jan 5, 202615.6416.1415.5415.6615.66-0.76%1,125,868
Jan 2, 202616.4616.6315.7415.7815.78-4.31%1,761,854
Dec 31, 202516.1816.6716.1016.4916.490.98%1,699,946
Dec 30, 202516.3916.6516.1316.3316.33-0.06%991,022
Dec 29, 202516.3816.5716.1716.3416.34-0.24%1,091,584
Dec 26, 202516.7016.7616.2716.3816.38-1.50%748,332
Dec 24, 202516.7516.8816.5316.6316.63-1.19%416,407
Dec 23, 202517.0017.1216.5616.8316.83-1.69%701,589
Dec 22, 202516.4817.5616.4817.1217.123.13%1,301,116
Dec 19, 202515.8216.6615.7316.6016.604.93%1,408,554
Dec 18, 202515.8515.9815.7015.8215.82-0.13%633,701
Dec 17, 202515.3115.8415.2715.8415.842.33%662,349
Dec 16, 202515.3115.5715.2515.4815.480.45%619,123
Dec 15, 202515.8915.9715.2715.4115.41-3.20%763,619
Dec 12, 202515.8716.0015.5415.9215.920.82%551,890
Dec 11, 202515.9115.9915.3115.7915.79-0.50%494,988
Dec 10, 202515.2215.9415.1315.8715.874.27%1,150,982
Dec 9, 202515.2015.4315.1715.2215.22-0.52%467,247
Dec 8, 202515.7015.8515.2515.3015.30-2.73%727,618
Dec 5, 202515.2515.8815.1515.7315.732.95%556,093
Dec 4, 202515.5815.6315.2215.2815.28-1.55%836,334
Dec 3, 202515.1715.5615.1015.5215.522.58%999,772
Dec 2, 202515.5715.5715.0815.1315.13-2.58%745,311
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%803,912
Nov 25, 202514.8015.1414.4615.0215.021.56%1,637,594
Nov 24, 202515.3615.3714.7914.7914.79-4.15%2,989,890
Nov 21, 202514.7815.6414.6115.4315.434.68%1,164,158
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