New Mountain Finance Corporation (NMFC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.145 | -1.20833333333 | 12 | 12.15 | 11.775 | 423421 | 11.97956487 | CS |
| 4 | -0.475 | -3.85239253852 | 12.33 | 12.445 | 11.775 | 349124 | 12.11482721 | CS |
| 12 | -0.495 | -4.00809716599 | 12.35 | 12.55 | 11.6005 | 313784 | 12.19856551 | CS |
| 26 | -0.435 | -3.53946297803 | 12.29 | 12.805 | 11.6005 | 355780 | 12.38663405 | CS |
| 52 | -0.965 | -7.52730109204 | 12.82 | 13.23 | 11.6005 | 381745 | 12.59545213 | CS |
| 156 | -1.485 | -11.131934033 | 13.34 | 14.11 | 11.09 | 346317 | 12.68378798 | CS |
| 260 | 1.365 | 13.012392755 | 10.49 | 14.11 | 8.9438 | 364387 | 12.51425405 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 11.91 | -0.07 | -0.58 | 11.99 | 12.04 | 11.91 | 522432 |
| 1727130900 | 11.98 | 0.03 | 0.25 | 11.97 | 12 | 11.92 | 331594 |
| 1726871700 | 11.95 | -0.1 | -0.83 | 12.01 | 12.04 | 11.94 | 490662 |
| 1726785300 | 12.05 | 0.01 | 0.08 | 12.07 | 12.11 | 12.015 | 389126 |
| 1726698900 | 12.04 | 0.01 | 0.08 | 12.03 | 12.11 | 12.01 | 365283 |
| 1726612500 | 12.03 | 0.01 | 0.08 | 12.02 | 12.08 | 11.9774 | 469922 |
| 1726526100 | 12.02 | -0.29 | -2.36 | 12.09 | 12.09 | 11.93 | 441704 |
| 1726266900 | 12.31 | 0.09 | 0.74 | 12.2 | 12.32 | 12.2 | 252115 |
| 1726180500 | 12.22 | 0.06 | 0.49 | 12.15 | 12.24 | 12.135 | 239725 |
| 1726094100 | 12.16 | 0.06 | 0.50 | 12.12 | 12.165 | 12.02 | 471899 |
| 1726007700 | 12.1 | -0.01 | -0.08 | 12.14 | 12.14 | 12.05 | 263250 |
| 1725921300 | 12.11 | -0.1 | -0.82 | 12.22 | 12.26 | 12.1 | 310500 |
| 1725662100 | 12.21 | -0.05 | -0.41 | 12.285 | 12.285 | 12.13 | 484257 |
| 1725575700 | 12.26 | 0 | 0.00 | 12.33 | 12.36 | 12.24 | 229690 |
| 1725489300 | 12.26 | -0.05 | -0.41 | 12.32 | 12.445 | 12.241 | 257151 |
| 1725402900 | 12.31 | 0 | 0.00 | 12.26 | 12.37 | 12.26 | 260680 |
| 1725057300 | 12.31 | 0.07 | 0.57 | 12.24 | 12.34 | 12.238 | 222078 |
| 1724970900 | 12.24 | 0.01 | 0.08 | 12.24 | 12.2602 | 12.175 | 281021 |
| 1724884500 | 12.23 | -0.12 | -0.97 | 12.33 | 12.37 | 12.22 | 272571 |
| 1724798100 | 12.35 | 0.03 | 0.24 | 12.34 | 12.42 | 12.32 | 481734 |
| 1724711700 | 12.32 | -0.04 | -0.32 | 12.36 | 12.425 | 12.315 | 327702 |
| 1724452500 | 12.36 | 0.12 | 0.98 | 12.25 | 12.38 | 12.24 | 262834 |
| 1724366100 | 12.24 | -0.02 | -0.16 | 12.25 | 12.34 | 12.22 | 203121 |
| 1724279700 | 12.26 | 0.01 | 0.08 | 12.25 | 12.29 | 12.22 | 201466 |
| 1724193300 | 12.25 | -0.05 | -0.41 | 12.29 | 12.31 | 12.24 | 165536 |
| 1724106900 | 12.3 | 0.05 | 0.41 | 12.25 | 12.33 | 12.24 | 258172 |
| 1723847700 | 12.25 | 0.06 | 0.49 | 12.18 | 12.25 | 12.18 | 238675 |
| 1723761300 | 12.19 | 0.14 | 1.16 | 12.14 | 12.205 | 12.1 | 230984 |
| 1723674900 | 12.05 | 0.01 | 0.08 | 12.07 | 12.11 | 12.015 | 236990 |
| 1723588500 | 12.04 | 0.04 | 0.33 | 12.02 | 12.1 | 12.01 | 259469 |
| 1723502100 | 12 | -0.07 | -0.58 | 12.07 | 12.1 | 11.99 | 189055 |
| 1723242900 | 12.07 | 0.04 | 0.33 | 12.01 | 12.08 | 11.98 | 211267 |
| 1723156500 | 12.03 | 0.15 | 1.26 | 11.98 | 12.03 | 11.92 | 285808 |
| 1723070100 | 11.88 | -0.08 | -0.67 | 12.01 | 12.08 | 11.84 | 343504 |
| 1722983700 | 11.96 | 0.02 | 0.17 | 12.02 | 12.08 | 11.92 | 525887 |
| 1722897300 | 11.94 | -0.26 | -2.13 | 12 | 12 | 11.6005 | 685565 |
| 1722638100 | 12.2 | -0.17 | -1.37 | 12.3 | 12.325 | 12.2 | 452627 |
| 1722551700 | 12.37 | -0.03 | -0.24 | 12.5 | 12.55 | 12.32 | 273952 |
| 1722465300 | 12.4 | -0.1 | -0.80 | 12.49 | 12.49 | 12.36 | 275693 |
| 1722378900 | 12.5 | 0.08 | 0.64 | 12.48 | 12.5 | 12.4 | 196365 |
| 1722292500 | 12.42 | -0.03 | -0.24 | 12.45 | 12.47 | 12.36 | 172959 |
| 1722033300 | 12.45 | 0.05 | 0.40 | 12.42 | 12.45 | 12.375 | 290593 |
| 1721946900 | 12.4 | 0.11 | 0.90 | 12.33 | 12.425 | 12.324 | 191326 |
| 1721860500 | 12.29 | -0.1 | -0.81 | 12.39 | 12.3992 | 12.29 | 215070 |
| 1721774100 | 12.39 | -0.02 | -0.16 | 12.41 | 12.43 | 12.35 | 260952 |
| 1721687700 | 12.41 | 0.17 | 1.39 | 12.22 | 12.43 | 12.22 | 266066 |
| 1721428500 | 12.24 | -0.1 | -0.81 | 12.27 | 12.2802 | 12.225 | 249693 |
| 1721342100 | 12.34 | -0.09 | -0.72 | 12.44 | 12.46 | 12.26 | 379041 |
| 1721255700 | 12.43 | 0.07 | 0.57 | 12.36 | 12.44 | 12.35 | 319930 |
| 1721169300 | 12.36 | 0.01 | 0.08 | 12.38 | 12.4 | 12.35 | 254932 |
| 1721082900 | 12.35 | -0.05 | -0.40 | 12.37 | 12.38 | 12.32 | 308181 |
| 1720823700 | 12.4 | 0.05 | 0.40 | 12.38 | 12.43 | 12.35 | 290000 |
| 1720737300 | 12.35 | 0.03 | 0.24 | 12.35 | 12.36 | 12.3239 | 289538 |
| 1720650900 | 12.32 | 0.07 | 0.57 | 12.25 | 12.32 | 12.25 | 232891 |
| 1720564500 | 12.25 | -0.05 | -0.41 | 12.32 | 12.32 | 12.22 | 371951 |
| 1720478100 | 12.3 | -0.02 | -0.16 | 12.3 | 12.375 | 12.27 | 363619 |
| 1720218900 | 12.32 | -0.07 | -0.56 | 12.36 | 12.38 | 12.26 | 355691 |
| 1720040640 | 12.39 | 0.05 | 0.41 | 12.35 | 12.44 | 12.33 | 246704 |
| 1719959700 | 12.34 | 0.08 | 0.65 | 12.29 | 12.355 | 12.24 | 901436 |
| 1719873300 | 12.26 | 0.02 | 0.16 | 12.24 | 12.29 | 12.17 | 486167 |
| 1719614100 | 12.24 | 0.03 | 0.25 | 12.34 | 12.4 | 12.19 | 793724 |
| 1719527700 | 12.21 | 0.07 | 0.58 | 12.17 | 12.225 | 12.15 | 725887 |
| 1719441300 | 12.14 | -0.07 | -0.57 | 12.2 | 12.23 | 12.12 | 303742 |
| 1719354900 | 12.21 | -0.03 | -0.20 | 12.25 | 12.3 | 12.2 | 401659 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
