Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NMX402020 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 14,285.98 | 26.85 | 0.19% | 14,259.13 | 14,321.71 | 14,160.19 | 0 |
| May 16 2024 | 14,259.13 | 143.11 | 1.01% | 14,116.02 | 14,268.66 | 14,113.45 | 0 |
| May 15 2024 | 14,116.02 | 385.54 | 2.81% | 13,730.48 | 14,116.02 | 13,730.48 | 0 |
| May 14 2024 | 13,730.48 | 18.79 | 0.14% | 13,711.69 | 13,800.14 | 13,595.65 | 0 |
| May 13 2024 | 13,711.69 | -126.41 | -0.91% | 13,838.10 | 13,838.10 | 13,658.38 | 0 |
| May 10 2024 | 13,838.10 | 174.73 | 1.28% | 13,663.37 | 13,952.03 | 13,661.52 | 0 |
| May 09 2024 | 13,663.37 | 49.15 | 0.36% | 13,614.22 | 13,761.22 | 13,543.53 | 0 |
| May 08 2024 | 13,614.22 | -19.62 | -0.14% | 13,633.84 | 13,663.73 | 13,516.36 | 0 |
| May 07 2024 | 13,633.84 | 244.50 | 1.83% | 13,389.34 | 13,694.79 | 13,389.34 | 0 |
| May 03 2024 | 13,389.34 | 552.26 | 4.30% | 12,837.08 | 13,389.34 | 12,837.08 | 0 |
| May 02 2024 | 12,837.08 | 227.62 | 1.81% | 12,609.46 | 12,858.72 | 12,609.46 | 0 |
| May 01 2024 | 12,609.46 | -66.42 | -0.52% | 12,675.88 | 12,743.09 | 12,609.46 | 0 |
| Apr 30 2024 | 12,675.88 | -126.17 | -0.99% | 12,802.05 | 12,868.23 | 12,674.66 | 0 |
| Apr 29 2024 | 12,802.05 | 99.13 | 0.78% | 12,702.92 | 12,844.91 | 12,672.99 | 0 |
| Apr 26 2024 | 12,702.92 | 245.20 | 1.97% | 12,457.72 | 12,741.89 | 12,452.17 | 0 |
| Apr 25 2024 | 12,457.72 | -17.08 | -0.14% | 12,474.80 | 12,688.83 | 12,383.51 | 0 |
| Apr 24 2024 | 12,474.80 | -221.88 | -1.75% | 12,696.68 | 12,710.27 | 12,470.26 | 0 |
| Apr 23 2024 | 12,696.68 | 211.01 | 1.69% | 12,485.67 | 12,698.84 | 12,458.95 | 0 |
| Apr 22 2024 | 12,485.67 | 198.38 | 1.61% | 12,287.29 | 12,619.27 | 12,285.81 | 0 |
| Apr 19 2024 | 12,287.29 | -136.06 | -1.10% | 12,423.35 | 12,423.35 | 12,194.69 | 0 |
| Apr 18 2024 | 12,423.35 | 114.70 | 0.93% | 12,308.65 | 12,444.13 | 12,266.89 | 0 |
| Apr 17 2024 | 12,308.65 | -28.37 | -0.23% | 12,337.02 | 12,435.98 | 12,279.35 | 0 |
| Apr 16 2024 | 12,337.02 | -255.65 | -2.03% | 12,592.67 | 12,592.67 | 12,288.06 | 0 |
| Apr 15 2024 | 12,592.67 | 19.03 | 0.15% | 12,573.64 | 12,772.90 | 12,542.46 | 0 |
| Apr 12 2024 | 12,573.64 | 120.06 | 0.96% | 12,453.58 | 12,833.05 | 12,422.42 | 0 |
| Apr 11 2024 | 12,453.58 | -50.21 | -0.40% | 12,503.79 | 12,578.20 | 12,386.53 | 0 |
| Apr 10 2024 | 12,503.79 | -111.38 | -0.88% | 12,615.17 | 12,896.15 | 12,445.19 | 0 |
| Apr 09 2024 | 12,615.17 | -121.40 | -0.95% | 12,736.57 | 12,750.13 | 12,580.83 | 0 |
| Apr 08 2024 | 12,736.57 | 56.73 | 0.45% | 12,679.84 | 12,809.74 | 12,626.57 | 0 |
| Apr 05 2024 | 12,679.84 | -189.17 | -1.47% | 12,869.01 | 12,869.01 | 12,632.48 | 0 |
| Apr 04 2024 | 12,869.01 | 168.04 | 1.32% | 12,700.97 | 12,888.86 | 12,700.97 | 0 |
| Apr 03 2024 | 12,700.97 | -6.88 | -0.05% | 12,707.85 | 12,737.45 | 12,576.81 | 0 |
| Apr 02 2024 | 12,707.85 | -345.71 | -2.65% | 13,053.56 | 13,073.11 | 12,707.85 | 0 |
| Mar 28 2024 | 13,053.56 | -40.72 | -0.31% | 13,094.28 | 13,127.35 | 13,012.24 | 0 |
| Mar 27 2024 | 13,094.28 | -4.78 | -0.04% | 13,099.06 | 13,129.06 | 12,989.64 | 0 |
| Mar 26 2024 | 13,099.06 | 114.27 | 0.88% | 12,984.79 | 13,099.06 | 12,836.62 | 0 |
| Mar 25 2024 | 12,984.79 | -187.61 | -1.42% | 13,172.40 | 13,201.99 | 12,964.13 | 0 |
| Mar 22 2024 | 13,172.40 | -86.16 | -0.65% | 13,258.56 | 13,285.04 | 13,101.48 | 0 |
| Mar 21 2024 | 13,258.56 | 353.66 | 2.74% | 12,904.90 | 13,267.04 | 12,904.90 | 0 |
| Mar 20 2024 | 12,904.90 | 93.06 | 0.73% | 12,811.84 | 12,957.18 | 12,810.01 | 0 |
| Mar 19 2024 | 12,811.84 | -182.60 | -1.41% | 12,994.44 | 13,013.97 | 12,743.68 | 0 |
| Mar 18 2024 | 12,994.44 | -18.96 | -0.15% | 13,013.40 | 13,174.30 | 12,941.71 | 0 |
| Mar 15 2024 | 13,013.40 | -69.39 | -0.53% | 13,082.79 | 13,134.71 | 12,992.53 | 0 |
| Mar 14 2024 | 13,082.79 | 180.68 | 1.40% | 12,902.11 | 13,254.33 | 12,876.38 | 0 |
| Mar 13 2024 | 12,902.11 | -54.77 | -0.42% | 12,956.88 | 13,012.51 | 12,854.85 | 0 |
| Mar 12 2024 | 12,956.88 | -55.19 | -0.42% | 13,012.07 | 13,032.12 | 12,801.71 | 0 |
| Mar 11 2024 | 13,012.07 | 34.04 | 0.26% | 12,978.03 | 13,100.52 | 12,895.92 | 0 |
| Mar 08 2024 | 12,978.03 | -45.59 | -0.35% | 13,023.62 | 13,027.48 | 12,828.19 | 0 |
| Mar 07 2024 | 13,023.62 | 66.62 | 0.51% | 12,957.00 | 13,089.29 | 12,919.71 | 0 |
| Mar 06 2024 | 12,957.00 | -7.42 | -0.06% | 12,964.42 | 13,247.52 | 12,932.51 | 0 |
| Mar 05 2024 | 12,964.42 | -83.03 | -0.64% | 13,047.45 | 13,047.45 | 12,885.47 | 0 |
| Mar 04 2024 | 13,047.45 | -8.71 | -0.07% | 13,056.16 | 13,056.16 | 12,880.66 | 0 |
| Mar 01 2024 | 13,056.16 | 291.37 | 2.28% | 12,764.79 | 13,056.16 | 12,764.79 | 0 |
| Feb 29 2024 | 12,764.79 | 293.09 | 2.35% | 12,471.70 | 12,811.96 | 12,471.70 | 0 |
| Feb 28 2024 | 12,471.70 | -323.07 | -2.53% | 12,794.77 | 12,810.17 | 12,437.63 | 0 |
| Feb 27 2024 | 12,794.77 | -91.37 | -0.71% | 12,886.14 | 12,940.17 | 12,693.70 | 0 |
| Feb 26 2024 | 12,886.14 | -189.49 | -1.45% | 13,075.63 | 13,075.63 | 12,714.33 | 0 |
| Feb 23 2024 | 13,075.63 | -15.84 | -0.12% | 13,091.47 | 13,187.69 | 12,997.34 | 0 |
| Feb 22 2024 | 13,091.47 | -42.89 | -0.33% | 13,134.36 | 13,221.25 | 13,035.93 | 0 |
| Feb 21 2024 | 13,134.36 | 4.16 | 0.03% | 13,130.20 | 13,211.03 | 13,097.14 | 0 |
| Feb 20 2024 | 13,130.20 | 38.08 | 0.29% | 13,092.12 | 13,163.72 | 12,993.74 | 0 |
| Feb 19 2024 | 13,092.12 | 27.92 | 0.21% | 13,064.20 | 13,100.61 | 13,014.09 | 0 |
