Neonc Technologies Inc. (NTHI)
NASDAQ: NTHI
· Real-Time Price · USD
9.93
1.45 (17.10%)
At close: Sep 10, 2025, 3:59 PM
9.68
-2.52%
After-hours: Sep 10, 2025, 05:33 PM EDT
NTHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.30 | 8.50 | 8.14 | 8.48 | 8.48 | 2.66% | 98,258 |
| Sep 8, 2025 | 8.22 | 8.75 | 7.52 | 8.26 | 8.26 | 2.48% | 91,356 |
| Sep 5, 2025 | 7.61 | 8.76 | 7.29 | 8.06 | 8.06 | 7.90% | 173,288 |
| Sep 4, 2025 | 7.06 | 7.50 | 6.99 | 7.47 | 7.47 | 3.75% | 38,602 |
| Sep 3, 2025 | 6.95 | 7.23 | 6.91 | 7.20 | 7.20 | 1.69% | 30,918 |
| Sep 2, 2025 | 7.42 | 7.42 | 6.76 | 7.08 | 7.08 | -4.58% | 48,913 |
| Aug 29, 2025 | 6.98 | 7.48 | 6.74 | 7.42 | 7.42 | 6.30% | 101,117 |
| Aug 28, 2025 | 6.29 | 6.99 | 6.24 | 6.98 | 6.98 | 8.22% | 62,029 |
| Aug 27, 2025 | 6.23 | 6.59 | 6.06 | 6.45 | 6.45 | 5.74% | 30,915 |
| Aug 26, 2025 | 5.62 | 6.42 | 5.62 | 6.10 | 6.10 | 5.17% | 66,500 |
| Aug 25, 2025 | 5.69 | 6.10 | 5.40 | 5.80 | 5.80 | -0.34% | 32,720 |
| Aug 22, 2025 | 5.81 | 5.90 | 5.68 | 5.82 | 5.82 | 0.87% | 45,530 |
| Aug 21, 2025 | 5.22 | 5.93 | 5.14 | 5.77 | 5.77 | 8.05% | 44,868 |
| Aug 20, 2025 | 5.15 | 5.42 | 4.92 | 5.34 | 5.34 | 2.69% | 39,435 |
| Aug 19, 2025 | 5.40 | 5.50 | 5.07 | 5.20 | 5.20 | -3.17% | 45,600 |
| Aug 18, 2025 | 5.13 | 5.50 | 4.97 | 5.37 | 5.37 | 4.88% | 26,142 |
| Aug 15, 2025 | 4.94 | 5.45 | 4.94 | 5.12 | 5.12 | -1.35% | 66,668 |
| Aug 14, 2025 | 5.37 | 5.37 | 5.06 | 5.19 | 5.19 | -2.44% | 16,102 |
| Aug 13, 2025 | 5.26 | 5.70 | 5.02 | 5.32 | 5.32 | -2.03% | 133,740 |
| Aug 12, 2025 | 5.29 | 5.59 | 4.95 | 5.43 | 5.43 | 6.26% | 77,400 |