NYSE : NIQ
NIQ Global Intelligence plc — Price history
Technology · Information Technology Services · United States
Last price 19.83 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.85B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NIQ Global Intelligence plc (NIQ) closed at 19.83 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 20.42 | 20.53 | 19.78 | 19.83 | 1,026,832 | -2.65% |
| 2026-10-29 | 20.08 | 20.56 | 19.75 | 20.37 | 1,503,736 | +1.39% |
| 2026-10-28 | 19.75 | 20.15 | 19.685 | 20.09 | 1,209,787 | +1.41% |
| 2026-10-27 | 19.75 | 19.98 | 19.59 | 19.81 | 991,081 | -0.50% |
| 2026-10-26 | 19.99 | 20.026 | 19.62 | 19.91 | 916,360 | -0.55% |
| 2026-10-23 | 19.98 | 20.17 | 19.56 | 20.02 | 1,027,904 | +0.75% |
| 2026-10-22 | 19.18 | 19.92 | 19.11 | 19.87 | 1,058,286 | +4.09% |
| 2026-10-21 | 19.05 | 19.29 | 18.89 | 19.09 | 1,243,151 | +0.00% |
| 2026-10-20 | 18.75 | 19.35 | 18.52 | 19.09 | 1,289,933 | +2.69% |
| 2026-10-19 | 18.5 | 18.77 | 18.31 | 18.59 | 807,844 | -0.05% |
| 2026-10-16 | 19.05 | 19.17 | 18.46 | 18.6 | 961,179 | -1.80% |
| 2026-10-15 | 18.42 | 18.98 | 18.42 | 18.94 | 1,055,242 | +3.78% |
| 2026-10-14 | 18.29 | 18.42 | 17.89 | 18.25 | 915,072 | -0.33% |
| 2026-10-13 | 18.3 | 18.598 | 18.25 | 18.31 | 760,434 | +0.77% |
| 2026-10-12 | 18.28 | 18.52 | 18.03 | 18.17 | 768,004 | +0.44% |
| 2026-10-09 | 18.05 | 18.2 | 17.85 | 18.09 | 985,787 | +1.01% |
| 2026-10-08 | 16.91 | 17.92 | 16.74 | 17.91 | 1,214,756 | +5.41% |
| 2026-10-07 | 17.25 | 17.35 | 16.95 | 16.99 | 1,133,023 | -1.51% |
| 2026-10-06 | 17.45 | 17.6 | 16.99 | 17.25 | 1,237,241 | -0.40% |
| 2026-10-05 | 16.91 | 17.59 | 16.875 | 17.32 | 3,681,185 | +4.09% |
| 2026-10-02 | 17.2 | 17.385 | 16.56 | 16.64 | 1,287,806 | -3.48% |
| 2026-10-01 | 17.37 | 17.715 | 16.785 | 17.24 | 1,210,465 | +1.35% |
| 2026-09-30 | 17.46 | 17.545 | 17.01 | 17.01 | 1,751,855 | -2.24% |
| 2026-09-29 | 17.32 | 17.76 | 17.32 | 17.4 | 874,258 | -1.02% |
| 2026-09-28 | 17.65 | 17.948 | 17.43 | 17.58 | 824,765 | -1.40% |
| 2026-09-25 | 18.245 | 18.3 | 17.675 | 17.83 | 711,725 | -1.71% |
| 2026-09-24 | 17.84 | 18.175 | 17.675 | 18.14 | 1,460,487 | +2.43% |
| 2026-09-23 | 17.9 | 18.01 | 17.625 | 17.71 | 753,587 | -1.39% |
| 2026-09-22 | 18.58 | 18.59 | 17.8 | 17.96 | 1,225,034 | -2.34% |
| 2026-09-21 | 18.3 | 18.405 | 18.06 | 18.39 | 1,206,116 | +1.10% |
| 2026-09-18 | 18.13 | 18.22 | 17.79 | 18.19 | 2,072,435 | +1.34% |
| 2026-09-17 | 17.95 | 18.11 | 17.67 | 17.95 | 1,020,063 | +0.67% |
| 2026-09-16 | 18.44 | 18.46 | 17.57 | 17.83 | 1,318,456 | -3.83% |
| 2026-09-15 | 18.5 | 18.96 | 18.37 | 18.54 | 917,452 | -0.48% |
| 2026-09-14 | 18.16 | 18.829 | 18.1 | 18.63 | 1,181,128 | +4.43% |
| 2026-09-11 | 17.81 | 17.97 | 17.53 | 17.84 | 913,312 | +1.08% |
| 2026-09-10 | 17.84 | 18.16 | 17.501 | 17.65 | 841,313 | -2.54% |
| 2026-09-09 | 18.31 | 18.31 | 17.75 | 18.11 | 1,168,392 | -1.25% |
| 2026-09-08 | 18.21 | 18.6 | 18.05 | 18.34 | 1,012,120 | -0.27% |
| 2026-09-04 | 18.52 | 18.79 | 18.17 | 18.39 | 799,835 | -2.28% |
| 2026-09-03 | 18.66 | 19.09 | 18.2 | 18.82 | 1,005,959 | +2.56% |
| 2026-09-02 | 18.6 | 18.79 | 18.07 | 18.35 | 1,196,347 | -1.98% |
| 2026-09-01 | 19 | 19.415 | 18.61 | 18.72 | 1,335,296 | -1.78% |
| 2026-08-31 | 19.04 | 19.27 | 18.97 | 19.06 | 1,168,817 | -0.73% |
| 2026-08-28 | 19.37 | 19.69 | 19.185 | 19.2 | 897,428 | +0.68% |
| 2026-08-27 | 18.79 | 19.29 | 18.745 | 19.07 | 1,682,832 | +1.76% |
| 2026-08-26 | 19.2 | 19.35 | 18.55 | 18.74 | 1,092,282 | -2.60% |
| 2026-08-25 | 19 | 19.37 | 18.7 | 19.24 | 1,206,034 | +0.31% |
| 2026-08-24 | 18.85 | 19.26 | 18.74 | 19.18 | 1,394,876 | +2.13% |
| 2026-08-21 | 18.3 | 18.88 | 18.16 | 18.78 | 1,285,063 | +3.47% |
| 2026-08-20 | 18.31 | 18.66 | 18.06 | 18.15 | 1,568,529 | -0.87% |
| 2026-08-19 | 17.39 | 18.47 | 17.33 | 18.31 | 1,799,768 | +5.72% |
| 2026-08-18 | 17.46 | 17.58 | 17.28 | 17.32 | 1,008,141 | +0.41% |
| 2026-08-17 | 17.33 | 17.62 | 16.915 | 17.25 | 1,595,159 | -1.15% |
| 2026-08-14 | 17.11 | 17.52 | 16.85 | 17.45 | 1,631,127 | +3.50% |
| 2026-08-13 | 16.82 | 17.145 | 16.6 | 16.86 | 1,991,676 | +0.30% |
| 2026-08-12 | 16.5 | 16.95 | 15.75 | 16.81 | 3,405,643 | +1.39% |
| 2026-08-11 | 13.71 | 16.67 | 13.61 | 16.58 | 9,814,547 | +41.95% |
| 2026-08-10 | 11.5 | 12 | 11.5 | 11.68 | 2,111,391 | +0.00% |
| 2026-08-07 | 11.71 | 11.96 | 11.625 | 11.68 | 1,439,918 | +0.09% |
| 2026-08-06 | 11.58 | 11.74 | 11.31 | 11.67 | 791,040 | +0.09% |
| 2026-08-05 | 11.88 | 11.88 | 11.565 | 11.66 | 1,060,217 | -0.34% |
| 2026-08-04 | 11.44 | 11.73 | 11.44 | 11.7 | 1,920,222 | +1.21% |
| 2026-08-03 | 11.38 | 11.731 | 11.11 | 11.56 | 949,687 | +3.49% |
| 2026-07-31 | 11.23 | 11.5 | 11.055 | 11.17 | 1,045,639 | -1.85% |
| 2026-07-30 | 12.015 | 12.015 | 11.1 | 11.38 | 1,367,433 | -4.93% |
| 2026-07-29 | 11.8 | 12.13 | 11.8 | 11.97 | 2,070,316 | +2.31% |
| 2026-07-28 | 11.3 | 11.9 | 11.18 | 11.7 | 2,181,019 | +5.69% |
| 2026-07-27 | 10.85 | 11.35 | 10.85 | 11.07 | 1,666,585 | +2.98% |
| 2026-07-24 | 10.56 | 11.045 | 10.56 | 10.75 | 1,291,705 | +3.07% |
| 2026-07-23 | 10.67 | 10.7 | 10.255 | 10.43 | 838,708 | -1.88% |
| 2026-07-22 | 10.7 | 10.87 | 10.49 | 10.63 | 1,790,321 | +0.28% |
| 2026-07-21 | 10.64 | 10.79 | 10.232 | 10.6 | 871,948 | -1.30% |
| 2026-07-20 | 10.82 | 11.02 | 10.6 | 10.74 | 1,531,918 | -2.36% |
| 2026-07-17 | 11.05 | 11.42 | 10.87 | 11 | 1,017,600 | -1.35% |
| 2026-07-16 | 11.12 | 11.48 | 10.99 | 11.15 | 1,500,015 | +1.46% |
| 2026-07-15 | 11.17 | 11.315 | 10.94 | 10.99 | 1,131,558 | -0.54% |
| 2026-07-14 | 10.75 | 11.24 | 10.6 | 11.05 | 1,617,591 | -0.18% |
| 2026-07-13 | 11.52 | 11.84 | 11.001 | 11.07 | 2,626,977 | -1.60% |
| 2026-07-10 | 11.35 | 11.5 | 11.06 | 11.25 | 895,038 | +0.27% |
| 2026-07-09 | 10.78 | 11.295 | 10.7 | 11.22 | 1,175,342 | +2.56% |
| 2026-07-08 | 10.92 | 11.045 | 10.71 | 10.94 | 1,705,725 | -0.55% |
| 2026-07-07 | 10.1 | 11.11 | 10.1 | 11 | 2,666,129 | +12.02% |
| 2026-07-06 | 9.78 | 10.03 | 9.665 | 9.82 | 1,240,895 | -0.61% |
| 2026-07-02 | 9.81 | 10.02 | 9.75 | 9.88 | 1,111,452 | +2.70% |
| 2026-07-01 | 9.48 | 10 | 9.415 | 9.62 | 1,580,103 | +2.89% |
| 2026-06-30 | 8.42 | 9.47 | 8.2 | 9.35 | 2,311,005 | +7.72% |
| 2026-06-29 | 8.93 | 9 | 8.59 | 8.68 | 1,184,805 | +0.58% |
| 2026-06-26 | 8 | 8.715 | 8 | 8.63 | 2,029,434 | +8.28% |
| 2026-06-25 | 8.07 | 8.39 | 7.95 | 7.97 | 1,233,480 | -2.80% |
| 2026-06-24 | 8.07 | 8.38 | 8.07 | 8.2 | 1,070,555 | +1.36% |
| 2026-06-23 | 8.16 | 8.27 | 7.98 | 8.09 | 1,130,741 | +0.87% |
| 2026-06-22 | 8.18 | 8.35 | 7.995 | 8.02 | 1,102,520 | -3.14% |
| 2026-06-18 | 8.16 | 8.31 | 7.93 | 8.28 | 1,822,779 | +1.35% |
| 2026-06-17 | 8.29 | 8.69 | 8.155 | 8.17 | 1,027,158 | -2.51% |
| 2026-06-16 | 8.54 | 8.8 | 8.18 | 8.38 | 1,599,683 | -1.76% |
| 2026-06-15 | 8.35 | 8.66 | 8.3 | 8.53 | 1,359,475 | +3.14% |
| 2026-06-12 | 8.16 | 8.34 | 8 | 8.27 | 1,056,421 | +1.35% |
| 2026-06-11 | 8.25 | 8.405 | 8.04 | 8.16 | 1,192,713 | -2.28% |
| 2026-06-10 | 8.25 | 8.53 | 8.11 | 8.35 | 1,102,856 | +0.36% |
| 2026-06-09 | 8.24 | 8.61 | 8.17 | 8.32 | 835,163 | +0.97% |
| 2026-06-08 | 8.26 | 8.505 | 8.2 | 8.24 | 1,378,145 | -1.32% |
| 2026-06-05 | 8.51 | 8.545 | 8.2 | 8.35 | 1,355,360 | -1.07% |
| 2026-06-04 | 8.39 | 8.89 | 8.32 | 8.44 | 1,433,157 | +2.68% |
| 2026-06-03 | 8.3 | 8.36 | 7.93 | 8.22 | 1,694,493 | -2.49% |
| 2026-06-02 | 8.75 | 8.785 | 8.35 | 8.43 | 1,009,912 | -5.39% |
| 2026-06-01 | 8.42 | 8.96 | 8.42 | 8.91 | 2,458,208 | +6.83% |
| 2026-05-29 | 8.34 | 8.475 | 8.15 | 8.34 | 1,652,491 | +0.00% |
| 2026-05-28 | 8.43 | 8.591 | 8.27 | 8.34 | 1,073,194 | -1.18% |
| 2026-05-27 | 8.34 | 8.55 | 8.26 | 8.44 | 1,203,403 | +1.08% |
| 2026-05-26 | 8.42 | 8.59 | 8.07 | 8.35 | 1,788,191 | -2.34% |
| 2026-05-22 | 8.58 | 8.825 | 8.35 | 8.55 | 1,177,093 | +1.18% |
| 2026-05-21 | 8.51 | 8.705 | 8.05 | 8.45 | 2,131,825 | -1.29% |
| 2026-05-20 | 8.55 | 8.65 | 8.35 | 8.56 | 1,363,022 | +0.00% |
| 2026-05-19 | 9.13 | 9.5 | 8.52 | 8.56 | 2,051,712 | -5.20% |
| 2026-05-18 | 8.09 | 9.1 | 8.09 | 9.03 | 3,265,498 | +10.12% |
| 2026-05-15 | 8.07 | 8.48 | 8.06 | 8.2 | 2,356,536 | +0.00% |
| 2026-05-14 | 9.61 | 10.15 | 8.18 | 8.2 | 5,189,001 | -18.33% |
| 2026-05-13 | 10.15 | 10.36 | 9.56 | 10.04 | 2,057,477 | -2.52% |
| 2026-05-12 | 10.23 | 10.425 | 10.09 | 10.3 | 1,220,518 | +2.08% |