Nameson Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	264,000
Sep 30, 2026	0.73	0.74	0.73	0.73	0.73	-	560,000
Sep 29, 2026	0.73	0.73	0.73	0.73	0.73	-	276,000
Sep 28, 2026	0.75	0.75	0.73	0.73	0.73	-	96,000
Sep 25, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	30,000
Sep 24, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	582,000
Sep 23, 2026	0.75	0.75	0.75	0.75	0.75	1.36%	280,000
Sep 22, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	264,000
Sep 21, 2026	0.75	0.76	0.71	0.74	0.74	-3.27%	4,052,000
Sep 18, 2026	0.77	0.77	0.76	0.77	0.77	-0.65%	452,000
Sep 17, 2026	0.78	0.78	0.77	0.77	0.77	-	148,000
Sep 16, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	162,000
Sep 15, 2026	0.78	0.78	0.78	0.78	0.78	-	12,000
Sep 14, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Sep 11, 2026	0.78	0.78	0.78	0.78	0.78	-	100,000
Sep 10, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Sep 9, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	230,000
Sep 8, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	732,000
Sep 7, 2026	0.79	0.80	0.78	0.79	0.79	0.64%	442,000
Sep 4, 2026	0.80	0.81	0.78	0.78	0.78	-2.50%	610,000
Sep 3, 2026	0.81	0.81	0.80	0.80	0.80	-	74,000
Sep 2, 2026	0.79	0.81	0.79	0.80	0.80	-	550,000
Sep 1, 2026	0.80	0.80	0.79	0.80	0.80	-	448,000
Aug 31, 2026	0.81	0.81	0.80	0.80	0.80	1.27%	144,000
Aug 28, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Aug 27, 2026	0.80	0.84	0.79	0.79	0.79	-0.63%	412,000
Aug 26, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	124,000
Aug 25, 2026	0.80	0.82	0.80	0.80	0.80	0.63%	278,000
Aug 24, 2026	0.80	0.80	0.80	0.80	0.80	-	472,000
Aug 21, 2026	0.80	0.80	0.80	0.80	0.80	-1.24%	44,000
Aug 20, 2026	0.80	0.81	0.80	0.81	0.81	0.63%	314,000
Aug 19, 2026	0.80	0.81	0.80	0.80	0.80	-	402,000
Aug 18, 2026	0.81	0.81	0.80	0.80	0.80	-	144,000
Aug 17, 2026	0.79	0.81	0.79	0.80	0.80	-1.23%	486,000
Aug 14, 2026	0.79	0.82	0.78	0.81	0.81	1.25%	1,208,000
Aug 13, 2026	0.80	0.80	0.80	0.80	0.80	-	886,000
Aug 12, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	676,000
Aug 11, 2026	0.81	0.81	0.81	0.81	0.81	-	290,000
Aug 10, 2026	0.81	0.82	0.80	0.81	0.81	1.25%	662,000
Aug 7, 2026	0.80	0.80	0.80	0.80	0.80	-	100,000
Aug 6, 2026	0.80	0.81	0.80	0.80	0.80	-	314,135
Aug 5, 2026	0.81	0.81	0.80	0.80	0.80	-	542,135
Aug 4, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	326,000
Aug 3, 2026	0.80	0.81	0.80	0.81	0.81	2.53%	466,000
Jul 31, 2026	0.80	0.80	0.79	0.79	0.79	-	62,000
Jul 30, 2026	0.79	0.79	0.79	0.79	0.79	-	744,000
Jul 29, 2026	0.80	0.80	0.79	0.79	0.79	-	376,000
Jul 28, 2026	0.79	0.80	0.79	0.79	0.79	-	290,000
Jul 27, 2026	0.80	0.80	0.77	0.79	0.79	1.28%	260,000
Jul 24, 2026	0.78	0.79	0.78	0.78	0.78	-1.27%	440,000