MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NIQ — NIQ Global Intelligence plc
NYSENIQ Global Intelligence plc
$17.25
-0.07(-0.40%)
- O
- 17.45
- H
- 17.60
- L
- 16.99
- V
- 1.24M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$17.25
Period Return+35.19%
Period High$20.39
Period Low$7.93
Avg Daily Volume1.29M
Total Trading Days365
NIQ — Historical OHLCV Price & Volume Table
Apr 5, 2023 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $17.45 | $17.60 | $16.99 | $17.25 | $-0.07 | -0.40% | 1,237,239 | $17.24 | $16.99 $17.60 |
| Oct 5, 2026 | $16.91 | $17.59 | $16.88 | $17.32 | +$0.68 | +4.09% | 3,681,712 | $17.31 | $16.88 $17.59 |
| Oct 2, 2026 | $17.20 | $17.39 | $16.56 | $16.64 | $-0.60 | -3.48% | 1,287,814 | $16.75 | $16.56 $17.39 |
| Oct 1, 2026 | $17.37 | $17.72 | $16.79 | $17.24 | +$0.23 | +1.35% | 1,210,472 | $17.25 | $16.79 $17.72 |
| Sep 30, 2026 | $17.46 | $17.55 | $17.01 | $17.01 | $-0.39 | -2.24% | 1,752,092 | $17.12 | $17.01 $17.55 |
| Sep 29, 2026 | $17.32 | $17.76 | $17.32 | $17.40 | $-0.18 | -1.02% | 874,771 | $17.48 | $17.32 $17.76 |
| Sep 28, 2026 | $17.65 | $17.95 | $17.43 | $17.58 | $-0.25 | -1.40% | 824,769 | $17.60 | $17.43 $17.95 |
| Sep 25, 2026 | $18.25 | $18.30 | $17.68 | $17.83 | $-0.31 | -1.71% | 716,070 | $17.89 | $17.68 $18.30 |
| Sep 24, 2026 | $17.84 | $18.18 | $17.68 | $18.14 | +$0.43 | +2.43% | 1,460,580 | $18.01 | $17.68 $18.18 |
| Sep 23, 2026 | $17.90 | $18.01 | $17.63 | $17.71 | $-0.25 | -1.39% | 753,590 | $17.76 | $17.63 $18.01 |
| Sep 22, 2026 | $18.58 | $18.59 | $17.80 | $17.96 | $-0.43 | -2.34% | 1,226,565 | $18.00 | $17.80 $18.59 |
| Sep 21, 2026 | $18.30 | $18.41 | $18.06 | $18.39 | +$0.20 | +1.10% | 1,209,041 | $18.30 | $18.06 $18.41 |
| Sep 18, 2026 | $18.13 | $18.22 | $17.79 | $18.19 | +$0.24 | +1.34% | 2,151,834 | $18.16 | $17.79 $18.22 |
| Sep 17, 2026 | $17.95 | $18.11 | $17.67 | $17.95 | +$0.12 | +0.67% | 1,023,337 | $17.95 | $17.67 $18.11 |
| Sep 16, 2026 | $18.44 | $18.46 | $17.57 | $17.83 | $-0.71 | -3.83% | 1,318,455 | $17.88 | $17.57 $18.46 |
| Sep 15, 2026 | $18.50 | $18.96 | $18.37 | $18.54 | $-0.09 | -0.48% | 920,293 | $18.62 | $18.37 $18.96 |
| Sep 14, 2026 | $18.16 | $18.83 | $18.10 | $18.63 | +$0.79 | +4.43% | 1,180,762 | $18.60 | $18.10 $18.83 |
| Sep 11, 2026 | $17.81 | $17.97 | $17.53 | $17.84 | +$0.19 | +1.08% | 914,397 | $17.74 | $17.53 $17.97 |
| Sep 10, 2026 | $17.84 | $18.16 | $17.50 | $17.65 | $-0.46 | -2.54% | 841,441 | $17.67 | $17.50 $18.16 |
| Sep 9, 2026 | $18.31 | $18.31 | $17.75 | $18.11 | $-0.23 | -1.25% | 1,168,394 | $18.08 | $17.75 $18.31 |
| Sep 8, 2026 | $18.21 | $18.60 | $18.05 | $18.34 | $-0.05 | -0.27% | 1,013,198 | $18.33 | $18.05 $18.60 |
| Sep 4, 2026 | $18.52 | $18.79 | $18.17 | $18.39 | $-0.43 | -2.28% | 800,387 | $18.42 | $18.17 $18.79 |
| Sep 3, 2026 | $18.66 | $19.09 | $18.20 | $18.82 | +$0.47 | +2.56% | 1,006,233 | $18.70 | $18.20 $19.09 |
| Sep 2, 2026 | $18.60 | $18.79 | $18.07 | $18.35 | $-0.37 | -1.98% | 1,196,349 | $18.36 | $18.07 $18.79 |
| Sep 1, 2026 | $19.00 | $19.42 | $18.61 | $18.72 | $-0.34 | -1.78% | 1,335,314 | $18.82 | $18.61 $19.42 |
| Aug 31, 2026 | $19.04 | $19.27 | $18.97 | $19.06 | $-0.14 | -0.73% | 1,179,343 | $19.08 | $18.97 $19.27 |
| Aug 28, 2026 | $19.37 | $19.69 | $19.19 | $19.20 | +$0.13 | +0.68% | 897,455 | $19.30 | $19.19 $19.69 |
| Aug 27, 2026 | $18.79 | $19.29 | $18.75 | $19.07 | +$0.33 | +1.76% | 1,682,839 | $19.07 | $18.75 $19.29 |
| Aug 26, 2026 | $19.20 | $19.35 | $18.55 | $18.74 | $-0.50 | -2.60% | 1,093,644 | $18.79 | $18.55 $19.35 |
| Aug 25, 2026 | $19.00 | $19.37 | $18.70 | $19.24 | +$0.06 | +0.31% | 1,206,709 | $19.06 | $18.70 $19.37 |