NMCO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 10.60 | -0.05 | -0.47% | 10.59 | 10.68 | 10.50 | 172,001 |
May 09 2024 | 10.65 | 0.02 | 0.19% | 10.65 | 10.6695 | 10.581 | 66,257 |
May 08 2024 | 10.63 | 0.06 | 0.57% | 10.55 | 10.64 | 10.5202 | 113,055 |
May 07 2024 | 10.57 | 0.15 | 1.44% | 10.46 | 10.57 | 10.425 | 151,316 |
May 06 2024 | 10.42 | 0.03 | 0.29% | 10.37 | 10.46 | 10.35 | 119,993 |
May 03 2024 | 10.39 | 0.11 | 1.07% | 10.33 | 10.39 | 10.2629 | 143,909 |
May 02 2024 | 10.28 | 0.03 | 0.29% | 10.19 | 10.30 | 10.19 | 166,110 |
May 01 2024 | 10.25 | 0.11 | 1.08% | 10.14 | 10.26 | 10.14 | 209,372 |
Apr 30 2024 | 10.14 | -0.06 | -0.59% | 10.13 | 10.19 | 10.1118 | 81,993 |
Apr 29 2024 | 10.20 | 0.04 | 0.39% | 10.17 | 10.21 | 10.14 | 118,600 |
Apr 26 2024 | 10.16 | 0.03 | 0.30% | 10.12 | 10.19 | 10.115 | 103,518 |
Apr 25 2024 | 10.13 | -0.09 | -0.88% | 10.10 | 10.15 | 10.052 | 88,892 |
Apr 24 2024 | 10.22 | 0.04 | 0.39% | 10.19 | 10.24 | 10.15 | 132,879 |
Apr 23 2024 | 10.18 | -0.03 | -0.29% | 10.24 | 10.25 | 10.16 | 186,016 |
Apr 22 2024 | 10.21 | 0.05 | 0.49% | 10.20 | 10.22 | 10.14 | 158,573 |
Apr 19 2024 | 10.16 | 0.00 | 0.00% | 10.20 | 10.21 | 10.15 | 32,410 |
Apr 18 2024 | 10.16 | -0.06 | -0.59% | 10.26 | 10.26 | 10.11 | 89,933 |
Apr 17 2024 | 10.22 | 0.07 | 0.69% | 10.25 | 10.25 | 10.15 | 182,829 |
Apr 16 2024 | 10.15 | 0.07 | 0.69% | 10.08 | 10.1538 | 10.01 | 125,495 |
Apr 15 2024 | 10.08 | -0.19 | -1.85% | 10.25 | 10.25 | 10.05 | 223,869 |
Apr 12 2024 | 10.27 | -0.05 | -0.48% | 10.28 | 10.33 | 10.25 | 94,222 |
Apr 11 2024 | 10.32 | 0.10 | 0.98% | 10.29 | 10.32 | 10.23 | 169,487 |
Apr 10 2024 | 10.22 | -0.15 | -1.45% | 10.30 | 10.34 | 10.19 | 159,176 |
Apr 09 2024 | 10.37 | 0.05 | 0.48% | 10.33 | 10.37 | 10.31 | 167,537 |
Apr 08 2024 | 10.32 | -0.05 | -0.48% | 10.37 | 10.3998 | 10.28 | 245,107 |
Apr 05 2024 | 10.37 | -0.01 | -0.10% | 10.37 | 10.40 | 10.34 | 108,756 |
Apr 04 2024 | 10.38 | -0.02 | -0.19% | 10.40 | 10.415 | 10.35 | 195,676 |
Apr 03 2024 | 10.40 | -0.07 | -0.67% | 10.41 | 10.4306 | 10.36 | 228,307 |
Apr 02 2024 | 10.47 | -0.01 | -0.10% | 10.42 | 10.5082 | 10.39 | 206,013 |
Apr 01 2024 | 10.48 | -0.09 | -0.85% | 10.52 | 10.55 | 10.41 | 207,676 |
Mar 28 2024 | 10.57 | 0.00 | 0.00% | 10.53 | 10.57 | 10.51 | 136,340 |
Mar 27 2024 | 10.57 | 0.03 | 0.28% | 10.54 | 10.57 | 10.50 | 181,005 |
Mar 26 2024 | 10.54 | -0.03 | -0.28% | 10.55 | 10.59 | 10.51 | 198,334 |
Mar 25 2024 | 10.5701 | -0.07 | -0.66% | 10.65 | 10.65 | 10.51 | 142,297 |
Mar 22 2024 | 10.64 | -0.02 | -0.19% | 10.70 | 10.70 | 10.60 | 104,417 |
Mar 21 2024 | 10.66 | 0.05 | 0.47% | 10.66 | 10.70 | 10.59 | 230,733 |
Mar 20 2024 | 10.61 | 0.04 | 0.38% | 10.61 | 10.6478 | 10.55 | 156,039 |
Mar 19 2024 | 10.57 | -0.02 | -0.19% | 10.59 | 10.6099 | 10.5368 | 44,703 |
Mar 18 2024 | 10.59 | 0.05 | 0.47% | 10.58 | 10.60 | 10.55 | 104,479 |
Mar 15 2024 | 10.54 | 0.03 | 0.29% | 10.50 | 10.57 | 10.47 | 101,173 |
Mar 14 2024 | 10.51 | -0.17 | -1.59% | 10.63 | 10.65 | 10.495 | 95,008 |
Mar 13 2024 | 10.68 | 0.06 | 0.56% | 10.64 | 10.69 | 10.59 | 89,676 |
Mar 12 2024 | 10.62 | -0.07 | -0.65% | 10.69 | 10.69 | 10.57 | 147,936 |
Mar 11 2024 | 10.69 | 0.03 | 0.28% | 10.70 | 10.7399 | 10.6516 | 154,848 |
Mar 08 2024 | 10.66 | 0.00 | 0.00% | 10.69 | 10.71 | 10.62 | 155,678 |
Mar 07 2024 | 10.66 | 0.05 | 0.47% | 10.63 | 10.67 | 10.5985 | 88,291 |
Mar 06 2024 | 10.61 | 0.01 | 0.09% | 10.64 | 10.64 | 10.56 | 117,471 |
Mar 05 2024 | 10.60 | 0.09 | 0.86% | 10.55 | 10.65 | 10.50 | 151,496 |
Mar 04 2024 | 10.51 | -0.07 | -0.66% | 10.58 | 10.59 | 10.50 | 238,701 |
Mar 01 2024 | 10.58 | 0.11 | 1.05% | 10.51 | 10.58 | 10.44 | 138,560 |
Feb 29 2024 | 10.47 | 0.05 | 0.48% | 10.40 | 10.47 | 10.3948 | 134,038 |
Feb 28 2024 | 10.42 | 0.01 | 0.10% | 10.42 | 10.45 | 10.34 | 238,879 |
Feb 27 2024 | 10.41 | 0.00 | 0.00% | 10.41 | 10.4599 | 10.40 | 130,055 |
Feb 26 2024 | 10.41 | -0.03 | -0.29% | 10.45 | 10.4999 | 10.39 | 75,123 |
Feb 23 2024 | 10.44 | 0.04 | 0.38% | 10.47 | 10.51 | 10.42 | 70,965 |
Feb 22 2024 | 10.40 | 0.01 | 0.10% | 10.44 | 10.45 | 10.39 | 227,551 |
Feb 21 2024 | 10.39 | 0.07 | 0.68% | 10.36 | 10.41 | 10.337 | 113,535 |
Feb 20 2024 | 10.32 | 0.01 | 0.10% | 10.29 | 10.36 | 10.26 | 185,805 |
Feb 16 2024 | 10.31 | -0.01 | -0.10% | 10.29 | 10.37 | 10.2754 | 153,345 |
Feb 15 2024 | 10.32 | 0.10 | 0.98% | 10.21 | 10.44 | 10.21 | 176,264 |
Feb 14 2024 | 10.22 | 0.03 | 0.29% | 10.18 | 10.24 | 10.15 | 137,807 |
Feb 13 2024 | 10.19 | -0.10 | -0.97% | 10.22 | 10.25 | 10.1587 | 278,188 |
Feb 12 2024 | 10.29 | 0.10 | 0.98% | 10.21 | 10.30 | 10.21 | 123,561 |