Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NAMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 18.82 | -0.28 | -1.47% | 19.11 | 20.3263 | 18.51 | 131,706 |
| May 23 2024 | 19.10 | -0.48 | -2.45% | 19.85 | 20.1728 | 19.0444 | 33,134 |
| May 22 2024 | 19.58 | 0.10 | 0.51% | 19.33 | 20.0668 | 19.10 | 139,267 |
| May 21 2024 | 19.48 | -0.36 | -1.81% | 19.59 | 20.21 | 19.01 | 53,484 |
| May 20 2024 | 19.84 | -0.25 | -1.24% | 20.35 | 20.35 | 19.615 | 79,074 |
| May 17 2024 | 20.09 | 0.04 | 0.20% | 19.99 | 20.23 | 19.59 | 145,782 |
| May 16 2024 | 20.05 | 0.24 | 1.21% | 20.05 | 20.45 | 19.79 | 188,087 |
| May 15 2024 | 19.81 | -0.69 | -3.37% | 20.50 | 21.09 | 19.5506 | 244,051 |
| May 14 2024 | 20.50 | 0.29 | 1.43% | 20.58 | 21.41 | 20.3181 | 134,715 |
| May 13 2024 | 20.21 | -1.22 | -5.69% | 21.61 | 22.2299 | 20.18 | 107,664 |
| May 10 2024 | 21.43 | -0.43 | -1.97% | 21.81 | 21.95 | 21.05 | 78,305 |
| May 09 2024 | 21.86 | 0.07 | 0.32% | 21.51 | 22.13 | 21.31 | 89,961 |
| May 08 2024 | 21.79 | -0.41 | -1.85% | 21.90 | 22.485 | 21.74 | 36,285 |
| May 07 2024 | 22.20 | 0.34 | 1.56% | 21.84 | 22.36 | 21.25 | 97,022 |
| May 06 2024 | 21.86 | 0.04 | 0.18% | 22.00 | 22.72 | 21.465 | 75,936 |
| May 03 2024 | 21.82 | -0.75 | -3.32% | 21.70 | 22.79 | 21.35 | 144,688 |
| May 02 2024 | 22.57 | 0.60 | 2.73% | 22.06 | 23.01 | 22.02 | 136,067 |
| May 01 2024 | 21.97 | 0.16 | 0.73% | 21.87 | 23.00 | 21.69 | 267,729 |
| Apr 30 2024 | 21.81 | 0.15 | 0.69% | 21.70 | 22.39 | 21.70 | 42,283 |
| Apr 29 2024 | 21.66 | -0.33 | -1.50% | 21.95 | 22.70 | 21.35 | 196,498 |
| Apr 26 2024 | 21.99 | 0.55 | 2.57% | 21.13 | 22.12 | 21.02 | 62,741 |
| Apr 25 2024 | 21.44 | -0.36 | -1.65% | 21.44 | 22.24 | 20.645 | 86,915 |
| Apr 24 2024 | 21.80 | 0.35 | 1.63% | 21.48 | 22.28 | 21.4125 | 118,625 |
| Apr 23 2024 | 21.45 | 1.22 | 6.03% | 20.33 | 22.195 | 19.91 | 170,366 |
| Apr 22 2024 | 20.23 | 0.30 | 1.51% | 20.01 | 20.67 | 20.01 | 85,269 |
| Apr 19 2024 | 19.93 | 0.49 | 2.52% | 19.21 | 20.315 | 19.21 | 140,271 |
| Apr 18 2024 | 19.44 | -0.61 | -3.04% | 21.14 | 21.14 | 19.32 | 222,147 |
| Apr 17 2024 | 20.05 | 0.55 | 2.82% | 19.33 | 20.055 | 19.02 | 104,258 |
| Apr 16 2024 | 19.50 | -0.24 | -1.22% | 19.95 | 20.26 | 18.75 | 1,214,550 |
| Apr 15 2024 | 19.74 | 0.04 | 0.20% | 20.20 | 20.21 | 19.17 | 268,390 |
| Apr 12 2024 | 19.70 | -0.23 | -1.15% | 19.90 | 20.04 | 19.4501 | 40,992 |
| Apr 11 2024 | 19.93 | 0.83 | 4.35% | 19.17 | 19.96 | 19.17 | 56,058 |
| Apr 10 2024 | 19.10 | 0.15 | 0.79% | 18.3745 | 19.59 | 18.3745 | 253,293 |
| Apr 09 2024 | 18.95 | -0.66 | -3.37% | 19.47 | 20.01 | 18.76 | 435,259 |
| Apr 08 2024 | 19.61 | -1.19 | -5.72% | 20.85 | 20.985 | 19.50 | 218,570 |
| Apr 05 2024 | 20.80 | -0.61 | -2.85% | 21.48 | 22.12 | 20.77 | 251,840 |
| Apr 04 2024 | 21.41 | -0.70 | -3.17% | 22.08 | 22.395 | 21.27 | 133,370 |
| Apr 03 2024 | 22.11 | 0.71 | 3.32% | 21.38 | 23.29 | 21.33 | 93,459 |
| Apr 02 2024 | 21.40 | 0.03 | 0.14% | 20.80 | 22.54 | 20.80 | 144,068 |
| Apr 01 2024 | 21.37 | -2.28 | -9.64% | 23.80 | 24.79 | 21.37 | 332,599 |
| Mar 28 2024 | 23.65 | 0.95 | 4.19% | 22.42 | 23.745 | 22.26 | 293,168 |
| Mar 27 2024 | 22.70 | -0.02 | -0.09% | 22.81 | 22.8586 | 22.51 | 115,059 |
| Mar 26 2024 | 22.72 | 0.26 | 1.16% | 22.82 | 23.39 | 22.31 | 332,722 |
| Mar 25 2024 | 22.46 | 0.19 | 0.85% | 22.04 | 22.615 | 21.98 | 193,004 |
| Mar 22 2024 | 22.27 | -0.18 | -0.80% | 22.97 | 23.03 | 21.90 | 112,055 |
| Mar 21 2024 | 22.45 | 0.31 | 1.40% | 22.20 | 22.45 | 21.763 | 67,786 |
| Mar 20 2024 | 22.14 | 0.09 | 0.41% | 22.04 | 22.36 | 21.50 | 84,413 |
| Mar 19 2024 | 22.05 | 0.01 | 0.05% | 21.91 | 22.415 | 21.85 | 46,056 |
| Mar 18 2024 | 22.04 | 0.01 | 0.05% | 22.33 | 22.95 | 21.38 | 30,045 |
| Mar 15 2024 | 22.03 | 0.10 | 0.46% | 21.81 | 22.0512 | 21.255 | 30,262 |
| Mar 14 2024 | 21.93 | -0.37 | -1.66% | 22.35 | 23.0999 | 21.69 | 95,164 |
| Mar 13 2024 | 22.30 | -1.13 | -4.82% | 23.43 | 23.75 | 21.9312 | 143,292 |
| Mar 12 2024 | 23.43 | 2.49 | 11.89% | 20.91 | 24.00 | 20.91 | 484,223 |
| Mar 11 2024 | 20.94 | -0.03 | -0.14% | 20.86 | 21.47 | 20.6201 | 267,680 |
| Mar 08 2024 | 20.97 | 0.05 | 0.24% | 20.87 | 21.50 | 20.38 | 291,903 |
| Mar 07 2024 | 20.92 | -1.12 | -5.08% | 22.19 | 22.19 | 20.29 | 131,280 |
| Mar 06 2024 | 22.04 | -0.23 | -1.03% | 22.27 | 22.83 | 21.89 | 237,849 |
| Mar 05 2024 | 22.27 | -0.78 | -3.38% | 22.59 | 23.31 | 21.48 | 145,316 |
| Mar 04 2024 | 23.05 | -0.49 | -2.08% | 23.29 | 23.745 | 22.30 | 127,749 |
| Mar 01 2024 | 23.54 | 0.70 | 3.06% | 23.16 | 24.56 | 22.965 | 268,618 |
| Feb 29 2024 | 22.84 | -0.78 | -3.30% | 24.99 | 24.99 | 22.59 | 169,698 |
| Feb 28 2024 | 23.62 | -0.61 | -2.52% | 23.95 | 24.91 | 22.83 | 258,355 |
| Feb 27 2024 | 24.23 | 2.17 | 9.84% | 22.43 | 24.75 | 21.9573 | 446,622 |
| Feb 26 2024 | 22.06 | -1.08 | -4.67% | 23.19 | 24.97 | 21.51 | 141,239 |
