Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NMR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 5.84 | 0.03 | 0.52% | 5.82 | 5.845 | 5.79 | 627,735 |
| Jun 13 2024 | 5.81 | -0.08 | -1.36% | 5.81 | 5.84 | 5.76 | 729,324 |
| Jun 12 2024 | 5.89 | 0.00 | 0.00% | 5.93 | 5.93 | 5.87 | 655,631 |
| Jun 11 2024 | 5.89 | -0.28 | -4.54% | 6.00 | 6.00 | 5.88 | 827,798 |
| Jun 10 2024 | 6.17 | -0.03 | -0.48% | 6.14 | 6.17 | 6.10 | 405,306 |
| Jun 07 2024 | 6.20 | -0.07 | -1.12% | 6.185 | 6.21 | 6.175 | 304,023 |
| Jun 06 2024 | 6.27 | 0.08 | 1.29% | 6.27 | 6.325 | 6.25 | 1,209,386 |
| Jun 05 2024 | 6.19 | -0.11 | -1.75% | 6.18 | 6.21 | 6.13 | 833,982 |
| Jun 04 2024 | 6.30 | -0.05 | -0.79% | 6.35 | 6.41 | 6.27 | 1,016,667 |
| Jun 03 2024 | 6.35 | 0.27 | 4.44% | 6.28 | 6.40 | 6.27 | 1,474,604 |
| May 31 2024 | 6.08 | 0.26 | 4.47% | 6.05 | 6.08 | 6.01 | 743,285 |
| May 30 2024 | 5.82 | -0.04 | -0.68% | 5.85 | 5.87 | 5.82 | 545,569 |
| May 29 2024 | 5.86 | -0.14 | -2.33% | 5.92 | 5.92 | 5.85 | 787,390 |
| May 28 2024 | 6.00 | 0.02 | 0.33% | 6.00 | 6.045 | 5.99 | 531,986 |
| May 24 2024 | 5.98 | 0.01 | 0.17% | 5.97 | 6.005 | 5.96 | 472,024 |
| May 23 2024 | 5.97 | 0.04 | 0.67% | 6.05 | 6.11 | 5.96 | 690,576 |
| May 22 2024 | 5.93 | 0.10 | 1.72% | 5.94 | 5.95 | 5.90 | 2,151,149 |
| May 21 2024 | 5.83 | 0.01 | 0.17% | 5.79 | 5.87 | 5.79 | 1,465,845 |
| May 20 2024 | 5.82 | -0.09 | -1.52% | 5.85 | 5.87 | 5.81 | 795,460 |
| May 17 2024 | 5.91 | 0.01 | 0.17% | 5.91 | 5.94 | 5.90 | 784,604 |
| May 16 2024 | 5.90 | 0.11 | 1.90% | 5.92 | 5.97 | 5.89 | 957,055 |
| May 15 2024 | 5.79 | 0.07 | 1.22% | 5.76 | 5.79 | 5.73 | 888,822 |
| May 14 2024 | 5.72 | 0.01 | 0.18% | 5.66 | 5.72 | 5.66 | 1,065,954 |
| May 13 2024 | 5.71 | -0.01 | -0.17% | 5.75 | 5.75 | 5.70 | 785,709 |
| May 10 2024 | 5.72 | 0.01 | 0.18% | 5.74 | 5.745 | 5.705 | 385,760 |
| May 09 2024 | 5.71 | -0.09 | -1.55% | 5.71 | 5.73 | 5.68 | 1,418,939 |
| May 08 2024 | 5.80 | -0.18 | -3.01% | 5.79 | 5.82 | 5.77 | 1,247,929 |
| May 07 2024 | 5.98 | 0.11 | 1.87% | 6.00 | 6.02 | 5.9601 | 1,397,979 |
| May 06 2024 | 5.87 | 0.05 | 0.86% | 5.83 | 5.89 | 5.805 | 1,820,944 |
| May 03 2024 | 5.82 | 0.08 | 1.39% | 5.80 | 5.84 | 5.77 | 1,784,940 |
| May 02 2024 | 5.74 | 0.17 | 3.05% | 5.69 | 5.76 | 5.69 | 1,254,952 |
| May 01 2024 | 5.57 | -0.14 | -2.45% | 5.53 | 5.64 | 5.50 | 2,372,369 |
| Apr 30 2024 | 5.71 | -0.20 | -3.38% | 5.77 | 5.775 | 5.71 | 2,469,850 |
| Apr 29 2024 | 5.91 | 0.09 | 1.55% | 5.85 | 5.935 | 5.82 | 1,655,276 |
| Apr 26 2024 | 5.82 | 0.01 | 0.17% | 5.81 | 5.86 | 5.76 | 805,998 |
| Apr 25 2024 | 5.81 | -0.10 | -1.69% | 5.775 | 5.84 | 5.75 | 1,552,428 |
| Apr 24 2024 | 5.91 | 0.02 | 0.34% | 5.92 | 5.9499 | 5.895 | 891,018 |
| Apr 23 2024 | 5.89 | 0.01 | 0.17% | 5.91 | 5.92 | 5.88 | 1,269,745 |
| Apr 22 2024 | 5.88 | 0.11 | 1.91% | 5.85 | 5.92 | 5.83 | 2,035,549 |
| Apr 19 2024 | 5.77 | -0.10 | -1.70% | 5.75 | 5.80 | 5.7033 | 2,376,613 |
| Apr 18 2024 | 5.87 | 0.01 | 0.17% | 5.89 | 5.92 | 5.85 | 1,559,088 |
| Apr 17 2024 | 5.86 | -0.06 | -1.01% | 5.86 | 5.90 | 5.84 | 2,504,314 |
| Apr 16 2024 | 5.92 | -0.21 | -3.43% | 5.8889 | 5.9584 | 5.88 | 1,912,690 |
| Apr 15 2024 | 6.13 | 0.02 | 0.33% | 6.19 | 6.24 | 6.12 | 2,099,064 |
| Apr 12 2024 | 6.11 | -0.13 | -2.08% | 6.18 | 6.1962 | 6.09 | 2,343,808 |
| Apr 11 2024 | 6.24 | 0.09 | 1.46% | 6.21 | 6.26 | 6.165 | 1,419,203 |
| Apr 10 2024 | 6.15 | -0.05 | -0.81% | 6.135 | 6.20 | 6.115 | 1,594,850 |
| Apr 09 2024 | 6.20 | -0.03 | -0.48% | 6.28 | 6.28 | 6.18 | 2,064,694 |
| Apr 08 2024 | 6.23 | 0.08 | 1.30% | 6.19 | 6.265 | 6.18 | 1,862,423 |
| Apr 05 2024 | 6.15 | -0.03 | -0.49% | 6.0972 | 6.1686 | 6.075 | 1,313,259 |
| Apr 04 2024 | 6.18 | -0.04 | -0.64% | 6.28 | 6.305 | 6.165 | 2,139,907 |
| Apr 03 2024 | 6.22 | 0.08 | 1.30% | 6.15 | 6.24 | 6.15 | 1,388,855 |
| Apr 02 2024 | 6.14 | 0.01 | 0.16% | 6.11 | 6.15 | 6.11 | 1,144,108 |
| Apr 01 2024 | 6.13 | -0.29 | -4.52% | 6.19 | 6.19 | 6.11 | 1,402,513 |
| Mar 28 2024 | 6.42 | 0.04 | 0.63% | 6.37 | 6.43 | 6.37 | 1,244,500 |
| Mar 27 2024 | 6.38 | -0.07 | -1.09% | 6.40 | 6.41 | 6.3401 | 1,678,337 |
| Mar 26 2024 | 6.45 | -0.07 | -1.07% | 6.53 | 6.555 | 6.44 | 3,488,293 |
| Mar 25 2024 | 6.52 | 0.02 | 0.31% | 6.50 | 6.546 | 6.46 | 2,091,072 |
| Mar 22 2024 | 6.50 | -0.07 | -1.07% | 6.56 | 6.56 | 6.474 | 2,116,382 |
| Mar 21 2024 | 6.57 | 0.18 | 2.82% | 6.55 | 6.6175 | 6.54 | 2,792,977 |
| Mar 20 2024 | 6.39 | 0.09 | 1.43% | 6.31 | 6.40 | 6.274 | 1,797,353 |
| Mar 19 2024 | 6.30 | -0.03 | -0.47% | 6.32 | 6.33 | 6.25 | 2,685,662 |
| Mar 18 2024 | 6.33 | 0.19 | 3.09% | 6.26 | 6.34 | 6.24 | 2,809,132 |
