Neo Performance Materials Inc. (NOPMF)
OTCMKTS
· Delayed Price · Currency is USD
7.50
+0.10 (1.40%)
May 16, 2025, 3:13 PM EDT
Neo Performance Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 7.49 | 7.50 | 7.46 | 7.50 | 7.50 | 1.39% | 27,924 |
| May 15, 2025 | 7.51 | 7.51 | 7.40 | 7.40 | 7.40 | -2.70% | 38,523 |
| May 14, 2025 | 7.90 | 7.90 | 7.60 | 7.61 | 7.61 | -3.73% | 25,759 |
| May 13, 2025 | 7.78 | 8.00 | 7.76 | 7.90 | 7.90 | -0.68% | 12,375 |
| May 12, 2025 | 7.96 | 7.96 | 7.72 | 7.95 | 7.95 | -0.21% | 22,606 |
| May 9, 2025 | 8.39 | 8.39 | 7.80 | 7.97 | 7.97 | -5.89% | 36,082 |
| May 8, 2025 | 8.56 | 8.58 | 8.47 | 8.47 | 8.47 | -0.82% | 11,090 |
| May 7, 2025 | 8.64 | 8.68 | 8.54 | 8.54 | 8.54 | -1.32% | 6,097 |
| May 6, 2025 | 8.50 | 8.73 | 8.50 | 8.65 | 8.65 | 2.05% | 4,059 |
| May 5, 2025 | 8.60 | 8.61 | 8.35 | 8.48 | 8.48 | -2.64% | 16,620 |
| May 2, 2025 | 8.42 | 8.71 | 8.42 | 8.71 | 8.71 | 4.62% | 22,074 |
| May 1, 2025 | 8.25 | 8.34 | 8.25 | 8.33 | 8.33 | 2.15% | 6,807 |
| Apr 30, 2025 | 8.26 | 8.26 | 8.00 | 8.15 | 8.15 | -1.39% | 10,425 |
| Apr 29, 2025 | 8.25 | 8.38 | 7.85 | 8.27 | 8.27 | 3.71% | 30,863 |
| Apr 28, 2025 | 7.83 | 8.00 | 7.83 | 7.97 | 7.97 | 2.83% | 33,620 |
| Apr 25, 2025 | 7.81 | 7.81 | 7.72 | 7.75 | 7.75 | -1.41% | 6,695 |
| Apr 24, 2025 | 7.80 | 7.89 | 7.75 | 7.86 | 7.86 | 6.37% | 16,701 |
| Apr 23, 2025 | 7.40 | 7.49 | 7.34 | 7.39 | 7.39 | 0.96% | 11,752 |
| Apr 22, 2025 | 7.15 | 7.41 | 7.12 | 7.32 | 7.32 | 2.45% | 62,949 |
| Apr 21, 2025 | 7.10 | 7.15 | 7.05 | 7.15 | 7.15 | -1.18% | 12,945 |
| Apr 17, 2025 | 7.89 | 7.89 | 7.23 | 7.23 | 7.23 | -0.48% | 10,390 |
| Apr 16, 2025 | 7.82 | 7.82 | 7.21 | 7.27 | 7.27 | -8.62% | 67,593 |
| Apr 15, 2025 | 6.85 | 7.95 | 6.85 | 7.95 | 7.95 | 19.10% | 53,207 |
| Apr 14, 2025 | 6.83 | 6.85 | 6.68 | 6.68 | 6.68 | 5.12% | 21,527 |
| Apr 11, 2025 | 6.17 | 6.38 | 6.14 | 6.35 | 6.35 | 5.87% | 2,848 |
| Apr 10, 2025 | 6.00 | 6.11 | 5.91 | 6.00 | 6.00 | 0.60% | 4,177 |
| Apr 9, 2025 | 5.62 | 6.17 | 5.62 | 5.96 | 5.96 | 11.44% | 20,224 |
| Apr 8, 2025 | 5.50 | 5.51 | 5.31 | 5.35 | 5.35 | -4.26% | 29,010 |
| Apr 7, 2025 | 5.55 | 5.74 | 5.40 | 5.59 | 5.59 | 1.05% | 7,513 |
| Apr 4, 2025 | 5.81 | 5.95 | 5.42 | 5.53 | 5.53 | -7.83% | 40,144 |
| Apr 3, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -2.68% | 17,909 |
| Apr 2, 2025 | 6.15 | 6.18 | 6.15 | 6.17 | 6.17 | 0.59% | 5,900 |
| Apr 1, 2025 | 5.99 | 6.13 | 5.85 | 6.13 | 6.13 | 3.01% | 12,106 |
| Mar 31, 2025 | 5.92 | 5.95 | 5.76 | 5.95 | 5.95 | 0.51% | 17,393 |
| Mar 28, 2025 | 6.10 | 6.14 | 5.92 | 5.92 | 5.92 | -3.27% | 20,043 |
| Mar 27, 2025 | 6.17 | 6.17 | 6.08 | 6.12 | 6.12 | -1.45% | 16,645 |
| Mar 26, 2025 | 6.42 | 6.42 | 6.19 | 6.21 | 6.21 | -3.27% | 28,229 |
| Mar 25, 2025 | 6.40 | 6.45 | 6.40 | 6.42 | 6.42 | -0.93% | 10,854 |
| Mar 24, 2025 | 6.55 | 6.55 | 6.48 | 6.48 | 6.48 | -2.85% | 4,592 |
| Mar 21, 2025 | 6.61 | 6.75 | 6.55 | 6.67 | 6.67 | -0.15% | 4,159 |
| Mar 20, 2025 | 6.59 | 6.69 | 6.59 | 6.68 | 6.68 | 6.03% | 14,501 |
| Mar 19, 2025 | 6.08 | 6.30 | 6.00 | 6.30 | 6.30 | 4.48% | 11,620 |
| Mar 18, 2025 | 5.90 | 6.08 | 5.90 | 6.03 | 6.03 | 8.84% | 17,035 |
| Mar 17, 2025 | 5.50 | 5.55 | 5.50 | 5.54 | 5.48 | 1.09% | 10,924 |
| Mar 14, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.42 | 4.38% | 2,842 |
| Mar 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | -2.42% | 3,105 |
| Mar 12, 2025 | 5.36 | 5.42 | 5.36 | 5.38 | 5.32 | 1.32% | 8,640 |
| Mar 11, 2025 | 5.37 | 5.37 | 5.25 | 5.31 | 5.25 | -0.75% | 3,837 |
| Mar 10, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | 5.29 | -3.67% | 7,750 |
| Mar 7, 2025 | 5.63 | 5.63 | 5.52 | 5.55 | 5.49 | -3.58% | 726 |