Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NMZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 10.28 | 0.15 | 1.48% | 10.18 | 10.28 | 10.18 | 216,753 |
| May 30 2024 | 10.13 | 0.04 | 0.35% | 10.14 | 10.165 | 10.11 | 277,261 |
| May 29 2024 | 10.095 | -0.16 | -1.51% | 10.22 | 10.22 | 10.09 | 450,487 |
| May 28 2024 | 10.25 | -0.16 | -1.49% | 10.40 | 10.4298 | 10.23 | 498,839 |
| May 24 2024 | 10.405 | 0.06 | 0.63% | 10.36 | 10.415 | 10.305 | 210,802 |
| May 23 2024 | 10.34 | -0.09 | -0.86% | 10.42 | 10.4799 | 10.32 | 262,356 |
| May 22 2024 | 10.43 | -0.15 | -1.42% | 10.59 | 10.59 | 10.41 | 326,474 |
| May 21 2024 | 10.58 | -0.02 | -0.14% | 10.61 | 10.63 | 10.56 | 160,924 |
| May 20 2024 | 10.595 | 0.02 | 0.14% | 10.59 | 10.63 | 10.57 | 129,816 |
| May 17 2024 | 10.58 | 0.00 | 0.00% | 10.58 | 10.645 | 10.5455 | 120,627 |
| May 16 2024 | 10.58 | -0.01 | -0.09% | 10.59 | 10.60 | 10.555 | 126,824 |
| May 15 2024 | 10.59 | 0.05 | 0.47% | 10.56 | 10.645 | 10.56 | 331,925 |
| May 14 2024 | 10.54 | -0.04 | -0.38% | 10.58 | 10.6042 | 10.515 | 216,667 |
| May 13 2024 | 10.58 | -0.07 | -0.66% | 10.71 | 10.7108 | 10.57 | 121,638 |
| May 10 2024 | 10.65 | -0.05 | -0.47% | 10.72 | 10.74 | 10.61 | 162,281 |
| May 09 2024 | 10.70 | -0.06 | -0.56% | 10.82 | 10.83 | 10.65 | 236,355 |
| May 08 2024 | 10.76 | 0.11 | 1.03% | 10.66 | 10.775 | 10.6352 | 191,732 |
| May 07 2024 | 10.65 | 0.11 | 1.04% | 10.60 | 10.665 | 10.54 | 190,671 |
| May 06 2024 | 10.54 | 0.11 | 1.05% | 10.49 | 10.54 | 10.47 | 213,744 |
| May 03 2024 | 10.43 | 0.06 | 0.58% | 10.42 | 10.47 | 10.40 | 241,266 |
| May 02 2024 | 10.37 | 0.06 | 0.58% | 10.32 | 10.37 | 10.29 | 188,303 |
| May 01 2024 | 10.31 | 0.02 | 0.19% | 10.34 | 10.39 | 10.275 | 364,250 |
| Apr 30 2024 | 10.29 | -0.03 | -0.29% | 10.30 | 10.31 | 10.265 | 167,744 |
| Apr 29 2024 | 10.32 | 0.07 | 0.68% | 10.27 | 10.345 | 10.27 | 133,645 |
| Apr 26 2024 | 10.25 | 0.03 | 0.29% | 10.29 | 10.30 | 10.25 | 136,532 |
| Apr 25 2024 | 10.22 | -0.07 | -0.68% | 10.22 | 10.27 | 10.20 | 146,297 |
| Apr 24 2024 | 10.29 | 0.04 | 0.39% | 10.26 | 10.30 | 10.21 | 207,988 |
| Apr 23 2024 | 10.25 | 0.09 | 0.89% | 10.17 | 10.25 | 10.1607 | 268,470 |
| Apr 22 2024 | 10.16 | -0.02 | -0.20% | 10.18 | 10.20 | 10.13 | 221,175 |
| Apr 19 2024 | 10.18 | -0.04 | -0.39% | 10.24 | 10.26 | 10.16 | 279,214 |
| Apr 18 2024 | 10.22 | -0.07 | -0.68% | 10.29 | 10.32 | 10.22 | 118,837 |
| Apr 17 2024 | 10.29 | 0.00 | 0.00% | 10.32 | 10.32 | 10.25 | 277,874 |
| Apr 16 2024 | 10.29 | 0.04 | 0.39% | 10.20 | 10.30 | 10.12 | 340,695 |
| Apr 15 2024 | 10.25 | -0.14 | -1.35% | 10.33 | 10.34 | 10.23 | 268,310 |
| Apr 12 2024 | 10.39 | -0.03 | -0.29% | 10.42 | 10.455 | 10.39 | 219,974 |
| Apr 11 2024 | 10.42 | 0.01 | 0.10% | 10.45 | 10.45 | 10.36 | 358,771 |
| Apr 10 2024 | 10.41 | -0.07 | -0.67% | 10.41 | 10.44 | 10.37 | 601,440 |
| Apr 09 2024 | 10.48 | 0.00 | 0.00% | 10.53 | 10.54 | 10.455 | 182,360 |
| Apr 08 2024 | 10.48 | 0.03 | 0.29% | 10.48 | 10.52 | 10.47 | 247,425 |
| Apr 05 2024 | 10.45 | 0.02 | 0.19% | 10.41 | 10.47 | 10.38 | 182,359 |
| Apr 04 2024 | 10.43 | -0.01 | -0.10% | 10.48 | 10.515 | 10.425 | 230,525 |
| Apr 03 2024 | 10.44 | 0.00 | 0.00% | 10.40 | 10.45 | 10.375 | 403,040 |
| Apr 02 2024 | 10.44 | -0.01 | -0.10% | 10.37 | 10.49 | 10.36 | 460,901 |
| Apr 01 2024 | 10.45 | -0.11 | -1.04% | 10.55 | 10.56 | 10.42 | 358,651 |
| Mar 28 2024 | 10.56 | -0.04 | -0.38% | 10.60 | 10.61 | 10.545 | 381,548 |
| Mar 27 2024 | 10.60 | 0.04 | 0.38% | 10.58 | 10.60 | 10.51 | 236,823 |
| Mar 26 2024 | 10.56 | 0.05 | 0.48% | 10.54 | 10.56 | 10.51 | 183,283 |
| Mar 25 2024 | 10.51 | -0.05 | -0.47% | 10.53 | 10.53 | 10.49 | 158,723 |
| Mar 22 2024 | 10.56 | 0.03 | 0.28% | 10.58 | 10.5905 | 10.50 | 345,006 |
| Mar 21 2024 | 10.53 | -0.01 | -0.09% | 10.55 | 10.60 | 10.525 | 188,120 |
| Mar 20 2024 | 10.54 | -0.01 | -0.09% | 10.55 | 10.57 | 10.46 | 238,167 |
| Mar 19 2024 | 10.55 | 0.01 | 0.09% | 10.57 | 10.5795 | 10.5195 | 192,835 |
| Mar 18 2024 | 10.54 | 0.07 | 0.67% | 10.50 | 10.58 | 10.50 | 219,692 |
| Mar 15 2024 | 10.47 | 0.10 | 0.96% | 10.38 | 10.49 | 10.35 | 234,986 |
| Mar 14 2024 | 10.37 | -0.10 | -0.96% | 10.42 | 10.4399 | 10.35 | 383,082 |
| Mar 13 2024 | 10.47 | 0.00 | 0.00% | 10.52 | 10.54 | 10.45 | 264,504 |
| Mar 12 2024 | 10.47 | -0.09 | -0.85% | 10.59 | 10.59 | 10.46 | 470,576 |
| Mar 11 2024 | 10.56 | -0.04 | -0.38% | 10.62 | 10.6299 | 10.555 | 224,815 |
| Mar 08 2024 | 10.60 | -0.02 | -0.19% | 10.66 | 10.675 | 10.475 | 449,439 |
| Mar 07 2024 | 10.62 | 0.03 | 0.28% | 10.60 | 10.65 | 10.57 | 204,803 |
| Mar 06 2024 | 10.59 | 0.01 | 0.09% | 10.60 | 10.61 | 10.545 | 222,105 |
| Mar 05 2024 | 10.58 | 0.06 | 0.57% | 10.52 | 10.605 | 10.52 | 254,900 |
| Mar 04 2024 | 10.52 | -0.02 | -0.19% | 10.53 | 10.58 | 10.495 | 370,981 |
