Price alert —
Loading…
Sign in to get a one-time email the moment NBIS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $165.07 | $186.77 | $164.31 | $177.71 | 24.9M |
| 2026-07-16 | $190.41 | $193.10 | $169.23 | $171.77 | 28.4M |
| 2026-07-15 | $197.42 | $203.25 | $187.24 | $199.51 | 18.8M |
| 2026-07-14 | $217.04 | $222.75 | $193.00 | $194.09 | 17.9M |
| 2026-07-13 | $212.69 | $219.00 | $204.70 | $210.51 | 10.8M |
| 2026-07-10 | $213.03 | $224.48 | $207.44 | $219.65 | 11.5M |
| 2026-07-09 | $229.18 | $229.50 | $211.51 | $216.20 | 14.0M |
| 2026-07-08 | $192.67 | $218.49 | $192.67 | $216.48 | 17.9M |
| 2026-07-07 | $202.32 | $207.52 | $193.68 | $195.19 | 17.2M |
| 2026-07-06 | $216.25 | $224.97 | $206.21 | $213.02 | 14.9M |
| 2026-07-02 | $233.00 | $237.26 | $207.30 | $215.62 | 24.8M |
| 2026-07-01 | $240.27 | $246.49 | $228.17 | $229.18 | 30.7M |
| 2026-06-30 | $258.26 | $290.60 | $255.80 | $276.17 | 12.9M |
| 2026-06-29 | $249.38 | $263.80 | $234.50 | $261.15 | 14.3M |
| 2026-06-26 | $244.85 | $248.80 | $234.40 | $240.30 | 13.2M |
| 2026-06-25 | $272.57 | $275.52 | $252.56 | $256.63 | 14.5M |
| 2026-06-24 | $275.10 | $276.15 | $249.21 | $259.66 | 15.3M |
| 2026-06-23 | $257.75 | $295.23 | $251.00 | $275.25 | 18.8M |
| 2026-06-22 | $289.96 | $299.86 | $278.00 | $283.61 | 14.7M |
| 2026-06-18 | $298.20 | $298.80 | $275.58 | $286.69 | 36.6M |
| 2026-06-17 | $265.65 | $297.93 | $264.29 | $280.91 | 24.4M |
| 2026-06-16 | $255.47 | $277.35 | $253.40 | $265.10 | 14.6M |
| 2026-06-15 | $251.96 | $262.89 | $245.24 | $260.07 | 16.7M |
| 2026-06-12 | $234.65 | $243.59 | $223.50 | $232.36 | 17.1M |
| 2026-06-11 | $205.39 | $228.49 | $205.00 | $222.24 | 14.3M |
| 2026-06-10 | $215.49 | $230.99 | $211.37 | $211.69 | 15.4M |
| 2026-06-09 | $230.00 | $237.65 | $200.30 | $220.12 | 22.7M |
| 2026-06-08 | $240.40 | $240.40 | $217.70 | $218.00 | 14.0M |
| 2026-06-05 | $246.86 | $250.75 | $216.69 | $227.81 | 20.9M |
| 2026-06-04 | $239.74 | $264.47 | $234.69 | $259.67 | 12.3M |
| 2026-06-03 | $260.21 | $267.46 | $247.51 | $251.68 | 11.5M |
| 2026-06-02 | $272.10 | $278.84 | $259.75 | $260.58 | 14.0M |
| 2026-06-01 | $244.09 | $274.80 | $238.00 | $264.51 | 24.2M |
| 2026-05-29 | $227.86 | $233.60 | $210.40 | $231.09 | 23.7M |
| 2026-05-28 | $230.38 | $232.89 | $219.01 | $226.34 | 26.0M |
| 2026-05-27 | $207.79 | $209.64 | $198.31 | $208.37 | 14.0M |
| 2026-05-26 | $220.68 | $221.01 | $205.66 | $208.06 | 11.3M |
| 2026-05-22 | $219.26 | $221.92 | $210.73 | $214.77 | 10.6M |
| 2026-05-21 | $211.74 | $226.81 | $208.80 | $219.93 | 23.0M |
| 2026-05-20 | $203.97 | $204.25 | $190.64 | $191.82 | 13.1M |
| 2026-05-19 | $191.00 | $202.81 | $183.00 | $197.73 | 16.8M |
| 2026-05-18 | $217.47 | $218.07 | $190.08 | $199.86 | 21.1M |
| 2026-05-15 | $217.61 | $228.79 | $211.80 | $219.94 | 22.9M |
| 2026-05-14 | $213.38 | $233.73 | $207.75 | $221.15 | 29.7M |
| 2026-05-13 | $203.85 | $217.34 | $195.00 | $207.27 | 38.8M |
| 2026-05-12 | $180.42 | $185.61 | $172.25 | $179.11 | 11.7M |
| 2026-05-11 | $179.90 | $196.46 | $178.55 | $186.10 | 14.1M |
| 2026-05-08 | $183.70 | $188.25 | $176.50 | $177.05 | 12.9M |
| 2026-05-07 | $190.01 | $197.89 | $177.00 | $184.77 | 19.2M |
| 2026-05-06 | $179.60 | $195.99 | $175.11 | $195.09 | 19.3M |
| 2026-05-05 | $171.65 | $179.96 | $168.71 | $175.92 | 11.8M |
| 2026-05-04 | $160.38 | $179.40 | $159.70 | $176.42 | 24.8M |
| 2026-05-01 | $141.33 | $156.00 | $140.00 | $154.49 | 15.9M |
| 2026-04-30 | $145.18 | $146.98 | $135.00 | $138.23 | 12.7M |
| 2026-04-29 | $140.10 | $143.70 | $134.22 | $141.19 | 15.0M |
| 2026-04-28 | $138.40 | $141.46 | $132.70 | $135.51 | 16.0M |
| 2026-04-27 | $148.39 | $148.80 | $138.56 | $144.96 | 14.1M |
| 2026-04-24 | $163.67 | $165.25 | $145.81 | $147.16 | 18.4M |
| 2026-04-23 | $155.90 | $165.81 | $154.07 | $157.08 | 14.0M |
| 2026-04-22 | $162.86 | $167.43 | $155.35 | $156.14 | 12.9M |
| 2026-04-21 | $161.22 | $163.25 | $155.40 | $156.55 | 10.1M |
| 2026-04-20 | $157.00 | $161.75 | $154.04 | $159.16 | 13.0M |
| 2026-04-17 | $163.78 | $164.06 | $154.73 | $157.14 | 17.2M |
| 2026-04-16 | $167.00 | $168.71 | $160.09 | $165.34 | 13.9M |
| 2026-04-15 | $160.23 | $166.81 | $156.50 | $166.77 | 14.4M |
| 2026-04-14 | $161.10 | $166.10 | $158.52 | $161.94 | 22.0M |
| 2026-04-13 | $142.70 | $159.50 | $142.30 | $154.56 | 23.4M |
| 2026-04-10 | $134.88 | $149.82 | $134.88 | $144.97 | 25.8M |
| 2026-04-09 | $125.00 | $136.55 | $124.55 | $136.33 | 20.4M |
| 2026-04-08 | $126.88 | $127.75 | $119.35 | $125.00 | 18.7M |
| 2026-04-07 | $110.62 | $117.90 | $110.28 | $117.40 | 13.1M |
| 2026-04-06 | $108.66 | $113.84 | $107.45 | $112.54 | 10.9M |
| 2026-04-02 | $96.41 | $108.96 | $96.19 | $108.82 | 13.7M |
| 2026-04-01 | $105.94 | $107.87 | $101.35 | $101.95 | 14.9M |
| 2026-03-31 | $97.98 | $103.89 | $95.73 | $103.76 | 21.5M |
| 2026-03-30 | $102.24 | $102.24 | $89.65 | $92.26 | 16.7M |
| 2026-03-27 | $105.83 | $106.26 | $100.27 | $100.82 | 11.6M |
| 2026-03-26 | $113.25 | $113.30 | $105.41 | $105.97 | 13.4M |
| 2026-03-25 | $116.87 | $118.80 | $113.33 | $115.09 | 12.1M |
| 2026-03-24 | $116.18 | $117.80 | $112.01 | $114.91 | 11.8M |
| 2026-03-23 | $116.71 | $121.31 | $113.55 | $114.15 | 13.5M |
| 2026-03-20 | $120.47 | $123.72 | $112.63 | $117.62 | 17.4M |
| 2026-03-19 | $115.25 | $121.80 | $114.77 | $121.52 | 14.6M |
| 2026-03-18 | $114.80 | $122.77 | $114.00 | $118.56 | 35.8M |
| 2026-03-17 | $120.34 | $121.50 | $113.11 | $116.33 | 57.2M |
| 2026-03-16 | $124.75 | $132.30 | $124.42 | $129.85 | 34.7M |
| 2026-03-13 | $110.44 | $116.57 | $110.14 | $112.95 | 15.4M |
| 2026-03-12 | $109.09 | $111.04 | $106.52 | $108.04 | 13.3M |
| 2026-03-11 | $105.16 | $114.08 | $104.49 | $112.00 | 34.8M |
| 2026-03-10 | $95.14 | $98.40 | $95.00 | $96.43 | 7.1M |
| 2026-03-09 | $87.36 | $95.20 | $86.50 | $94.94 | 10.0M |
| 2026-03-06 | $92.30 | $94.95 | $88.80 | $89.33 | 7.8M |
| 2026-03-05 | $96.75 | $99.25 | $91.62 | $95.65 | 8.8M |
| 2026-03-04 | $90.40 | $98.48 | $90.15 | $97.78 | 13.0M |
| 2026-03-03 | $86.15 | $89.87 | $83.53 | $86.80 | 10.2M |
| 2026-03-02 | $88.00 | $91.39 | $86.80 | $91.01 | 11.0M |
| 2026-02-27 | $98.70 | $99.30 | $88.40 | $91.19 | 22.9M |
| 2026-02-26 | $106.00 | $108.32 | $102.00 | $104.88 | 8.5M |
| 2026-02-25 | $104.99 | $107.44 | $102.80 | $106.12 | 8.7M |
| 2026-02-24 | $99.36 | $103.75 | $97.75 | $102.58 | 7.4M |
| 2026-02-23 | $96.31 | $101.16 | $95.30 | $100.61 | 8.9M |
| 2026-02-20 | $106.59 | $108.32 | $97.03 | $97.92 | 17.2M |
| 2026-02-19 | $100.43 | $107.98 | $100.43 | $107.61 | 17.3M |
| 2026-02-18 | $99.73 | $104.40 | $96.86 | $101.80 | 13.1M |
| 2026-02-17 | $96.00 | $99.29 | $93.50 | $97.52 | 11.7M |
| 2026-02-13 | $89.86 | $100.32 | $88.86 | $98.01 | 20.5M |
| 2026-02-12 | $84.10 | $90.76 | $79.69 | $89.73 | 25.7M |
| 2026-02-11 | $92.92 | $94.75 | $87.14 | $88.61 | 13.9M |
| 2026-02-10 | $92.92 | $95.55 | $91.66 | $91.79 | 10.4M |
| 2026-02-09 | $84.45 | $93.68 | $83.81 | $92.88 | 13.2M |
| 2026-02-06 | $79.22 | $86.66 | $77.12 | $86.10 | 16.9M |
| 2026-02-05 | $79.14 | $80.82 | $73.52 | $73.87 | 17.4M |
| 2026-02-04 | $87.00 | $87.67 | $78.44 | $82.39 | 16.0M |
| 2026-02-03 | $89.93 | $91.39 | $84.75 | $89.95 | 9.7M |
| 2026-02-02 | $85.81 | $89.25 | $84.22 | $88.16 | 10.5M |
| 2026-01-30 | $91.55 | $92.04 | $84.12 | $85.19 | 18.2M |
| 2026-01-29 | $98.36 | $99.25 | $91.16 | $94.91 | 13.3M |
| 2026-01-28 | $100.00 | $101.85 | $96.44 | $100.43 | 11.8M |
| 2026-01-27 | $94.35 | $99.54 | $93.53 | $97.87 | 11.7M |
| 2026-01-26 | $97.71 | $100.88 | $91.36 | $91.46 | 14.7M |
| 2026-01-23 | $96.70 | $98.89 | $93.53 | $94.50 | 10.1M |
| 2026-01-22 | $102.01 | $103.98 | $96.50 | $96.85 | 10.2M |
| 2026-01-21 | $101.09 | $102.40 | $93.10 | $98.87 | 15.5M |
| 2026-01-20 | $101.83 | $104.47 | $98.34 | $99.29 | 16.8M |