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
Sep 25, 202515.7115.7115.1415.4015.40-2.47%1,630,242
Sep 24, 202516.6316.8115.7215.7915.79-5.45%2,572,238
Sep 23, 202517.0017.1216.6916.7016.70-1.71%854,468
Sep 22, 202517.0517.1516.7516.9916.99-0.41%1,012,492
Sep 19, 202517.6117.9517.0117.0617.06-3.78%6,814,270
Sep 18, 202518.4618.6717.5517.7317.73-3.90%978,204
Sep 17, 202518.4718.7018.1518.4518.450.16%682,311
Sep 16, 202518.2818.6018.2818.4218.420.38%938,735
Sep 15, 202518.2118.5218.0218.3518.350.66%838,751
Sep 12, 202518.1618.3717.9718.2318.230.16%1,137,773
Sep 11, 202517.0418.3216.9018.2018.206.12%2,052,896
Sep 10, 202517.3017.5117.1317.1517.15-1.27%665,265
Sep 9, 202517.6117.7817.3317.3717.37-2.09%403,772
Sep 8, 202517.0317.7817.0017.7417.744.17%977,212
Sep 5, 202516.9317.0916.6317.0317.030.77%545,787
Sep 4, 202517.1117.1616.5216.9016.90-0.35%1,250,415
Sep 3, 202516.7917.0116.6516.9616.961.74%1,060,391
Sep 2, 202517.2217.3316.6616.6716.67-2.17%700,093
Aug 29, 202517.0117.2916.8517.0417.040.65%647,829
Aug 28, 202516.7717.0316.4616.9316.931.38%610,396
Aug 27, 202516.4516.7016.2516.7016.701.15%357,291
Aug 26, 202516.8016.9516.3916.5116.51-1.78%910,397
Aug 25, 202517.5017.5016.7216.8116.81-4.11%798,358
Aug 22, 202517.5018.0117.2517.5317.53-0.68%586,317
Aug 21, 202517.3517.8217.3517.6517.652.14%1,373,460
Aug 20, 202517.2517.5016.7717.2817.282.01%955,058
Aug 19, 202517.8117.9716.7516.9416.94-3.03%1,318,034
Aug 18, 202518.2418.3917.4717.4717.47-2.62%1,962,204
Aug 15, 202517.6517.9517.1517.9417.943.04%1,321,525
Aug 14, 202518.1518.1517.1717.4117.41-4.92%1,957,398
Aug 13, 202517.7118.3117.5318.3118.314.33%1,869,615
Aug 12, 202516.8717.7716.6017.5517.552.33%900,344
Aug 11, 202517.9718.2517.1117.1517.15-4.46%2,304,660
Aug 8, 202517.1818.0017.1817.9517.953.88%1,210,584
Aug 7, 202517.0217.4916.5317.2817.281.65%1,004,169
Aug 6, 202515.9017.1615.6617.0017.006.05%867,149
Aug 5, 202516.0016.2515.7816.0316.03-1.05%1,468,745
Aug 4, 202516.9317.2115.9916.2016.20-4.31%3,080,005
Aug 1, 202518.2318.2316.8516.9316.93-8.19%3,610,718
Jul 31, 202518.9518.9518.2918.4418.44-2.28%1,596,587
Jul 30, 202518.9519.0018.3518.8718.870.27%1,476,352
Jul 29, 202519.1519.1518.6018.8218.82-1.47%6,189,843
Jul 28, 202519.7519.8818.7319.1019.10-2.80%3,019,720
Jul 25, 202519.2419.8519.0019.6519.65-0.46%2,500,155
Jul 24, 202519.0519.9019.0419.7419.743.84%4,113,386