NMCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	11.05	11.08	10.96	11.01	11.01	-0.36%	155,431
Nov 21, 2024	11.00	11.09	11.00	11.05	11.05	0.18%	235,051
Nov 20, 2024	11.05	11.10	11.03	11.03	11.03	-0.63%	260,545
Nov 19, 2024	11.10	11.15	11.04	11.10	11.10	0.09%	302,916
Nov 18, 2024	11.10	11.15	11.05	11.09	11.09	-0.09%	162,936
Nov 15, 2024	11.09	11.12	10.97	11.10	11.10	-0.54%	206,143
Nov 14, 2024	11.23	11.23	11.10	11.16	11.09	-	169,395
Nov 13, 2024	11.22	11.22	11.13	11.16	11.09	0.72%	128,357
Nov 12, 2024	11.22	11.28	11.04	11.08	11.01	-1.77%	190,165
Nov 11, 2024	11.24	11.37	11.21	11.28	11.21	0.36%	183,220
Nov 8, 2024	11.27	11.27	11.15	11.24	11.17	0.63%	270,850
Nov 7, 2024	11.14	11.22	11.04	11.17	11.10	1.18%	214,689
Nov 6, 2024	11.17	11.17	10.98	11.04	10.97	-1.34%	415,129
Nov 5, 2024	11.10	11.20	11.10	11.19	11.12	1.18%	130,408
Nov 4, 2024	11.08	11.14	11.04	11.06	10.99	0.09%	161,298
Nov 1, 2024	11.10	11.21	11.03	11.05	10.98	-0.45%	161,371
Oct 31, 2024	10.99	11.14	10.99	11.10	11.03	0.63%	198,659
Oct 30, 2024	10.98	11.10	10.93	11.03	10.96	0.64%	331,163
Oct 29, 2024	10.98	11.03	10.95	10.96	10.89	-0.63%	310,472
Oct 28, 2024	11.09	11.14	11.02	11.03	10.96	-0.45%	145,641
Oct 25, 2024	11.10	11.17	11.06	11.08	11.01	-0.18%	204,892
Oct 24, 2024	11.20	11.20	11.05	11.10	11.03	-0.89%	236,590
Oct 23, 2024	11.42	11.42	11.18	11.20	11.13	-2.18%	266,240
Oct 22, 2024	11.51	11.51	11.43	11.45	11.38	-0.26%	79,744
Oct 21, 2024	11.57	11.57	11.48	11.48	11.41	-0.78%	138,389
Oct 18, 2024	11.60	11.63	11.55	11.57	11.50	0.17%	107,416
Oct 17, 2024	11.60	11.62	11.48	11.55	11.48	-0.35%	296,297
Oct 16, 2024	11.66	11.66	11.54	11.59	11.52	0.09%	176,534
Oct 15, 2024	11.59	11.59	11.53	11.58	11.51	-	298,604
Oct 14, 2024	11.64	11.65	11.56	11.58	11.44	-0.52%	170,383
Oct 11, 2024	11.69	11.74	11.64	11.64	11.50	-0.09%	158,196
Oct 10, 2024	11.69	11.73	11.63	11.65	11.51	-0.08%	130,000
Oct 9, 2024	11.70	11.70	11.60	11.66	11.52	-0.26%	116,186
Oct 8, 2024	11.70	11.73	11.67	11.69	11.55	0.17%	147,110
Oct 7, 2024	11.69	11.72	11.60	11.67	11.53	-0.51%	237,467
Oct 4, 2024	11.69	11.73	11.65	11.73	11.59	-0.26%	109,719
Oct 3, 2024	11.74	11.83	11.72	11.76	11.62	-	197,779
Oct 2, 2024	11.73	11.76	11.67	11.76	11.62	-0.17%	188,630
Oct 1, 2024	11.70	11.84	11.65	11.78	11.64	0.94%	275,300
Sep 30, 2024	11.61	11.67	11.61	11.67	11.53	0.52%	123,897
Sep 27, 2024	11.55	11.69	11.55	11.61	11.47	0.69%	145,328
Sep 26, 2024	11.66	11.66	11.53	11.53	11.39	-0.86%	135,747
Sep 25, 2024	11.70	11.70	11.60	11.63	11.49	-0.26%	117,322
Sep 24, 2024	11.76	11.76	11.61	11.66	11.52	-0.93%	204,952
Sep 23, 2024	11.80	11.80	11.72	11.77	11.63	-0.42%	103,334
Sep 20, 2024	11.82	11.86	11.79	11.82	11.68	0.25%	89,176
Sep 19, 2024	11.82	11.88	11.78	11.79	11.65	-0.17%	149,120
Sep 18, 2024	11.81	11.88	11.73	11.81	11.67	0.34%	87,502
Sep 17, 2024	11.99	12.04	11.74	11.77	11.63	-1.59%	301,529
Sep 16, 2024	12.01	12.01	11.94	11.96	11.82	-0.42%	135,089
Sep 13, 2024	12.12	12.20	12.01	12.01	11.87	-1.07%	174,007
Sep 12, 2024	11.89	12.18	11.84	12.14	11.93	1.76%	290,187
Sep 11, 2024	11.88	11.94	11.81	11.93	11.72	0.51%	120,840
Sep 10, 2024	11.90	11.90	11.77	11.87	11.66	0.08%	147,286
Sep 9, 2024	11.75	11.87	11.74	11.86	11.65	1.02%	119,907
Sep 6, 2024	11.68	11.77	11.66	11.74	11.53	0.95%	119,405
Sep 5, 2024	11.61	11.66	11.56	11.63	11.43	0.52%	129,742
Sep 4, 2024	11.50	11.59	11.49	11.57	11.37	0.96%	167,807
Sep 3, 2024	11.42	11.53	11.42	11.46	11.26	0.17%	180,680
Aug 30, 2024	11.41	11.45	11.39	11.44	11.24	0.35%	151,331
Aug 29, 2024	11.43	11.43	11.36	11.40	11.20	-	158,365
Aug 28, 2024	11.41	11.50	11.38	11.40	11.20	-0.35%	183,718
Aug 27, 2024	11.46	11.47	11.38	11.44	11.24	-0.09%	211,282
Aug 26, 2024	11.47	11.47	11.38	11.45	11.25	0.17%	115,731
Aug 23, 2024	11.47	11.47	11.39	11.43	11.23	0.26%	209,271
Aug 22, 2024	11.47	11.48	11.39	11.40	11.20	-0.61%	132,207
Aug 21, 2024	11.45	11.50	11.41	11.47	11.27	0.53%	96,307
Aug 20, 2024	11.47	11.47	11.35	11.41	11.21	-	148,048
Aug 19, 2024	11.48	11.50	11.36	11.41	11.21	-0.35%	161,920
Aug 16, 2024	11.44	11.46	11.42	11.45	11.25	0.53%	93,006
Aug 15, 2024	11.36	11.42	11.33	11.39	11.19	-0.78%	112,631
Aug 14, 2024	11.48	11.51	11.44	11.48	11.21	0.26%	93,844
Aug 13, 2024	11.46	11.49	11.40	11.45	11.18	0.44%	90,996
Aug 12, 2024	11.49	11.49	11.35	11.40	11.13	-0.35%	123,548
Aug 9, 2024	11.42	11.47	11.29	11.44	11.17	0.62%	206,278
Aug 8, 2024	11.45	11.45	11.26	11.37	11.10	-0.26%	320,397
Aug 7, 2024	11.30	11.45	11.23	11.40	11.13	1.33%	551,237
Aug 6, 2024	11.08	11.26	11.08	11.25	10.99	1.90%	338,274
Aug 5, 2024	11.20	11.22	11.03	11.04	10.78	-2.13%	375,469
Aug 2, 2024	11.32	11.37	11.23	11.28	11.02	0.27%	178,195
Aug 1, 2024	11.20	11.25	11.14	11.25	10.99	0.90%	364,076
Jul 31, 2024	11.07	11.19	11.07	11.15	10.89	0.90%	240,498
Jul 30, 2024	11.04	11.08	11.00	11.05	10.79	0.18%	84,807
Jul 29, 2024	11.07	11.10	11.03	11.03	10.77	-0.27%	149,397
Jul 26, 2024	10.97	11.07	10.97	11.06	10.80	0.73%	104,055
Jul 25, 2024	10.96	11.02	10.91	10.98	10.72	0.09%	352,226
Jul 24, 2024	10.95	11.00	10.93	10.97	10.71	-0.27%	265,880
Jul 23, 2024	10.96	11.04	10.94	11.00	10.74	0.27%	397,176
Jul 22, 2024	10.99	11.02	10.91	10.97	10.71	0.09%	354,574
Jul 19, 2024	10.98	11.01	10.96	10.96	10.70	-0.45%	96,537
Jul 18, 2024	11.09	11.09	10.97	11.01	10.75	-0.54%	97,087
Jul 17, 2024	11.05	11.07	11.02	11.07	10.81	0.09%	146,258
Jul 16, 2024	11.05	11.09	11.03	11.06	10.80	0.18%	234,578
Jul 15, 2024	11.18	11.18	11.01	11.04	10.78	-1.43%	144,077
Jul 12, 2024	11.09	11.22	11.09	11.20	10.87	0.81%	128,747
Jul 11, 2024	11.06	11.17	11.06	11.11	10.78	0.82%	376,255
Jul 10, 2024	11.11	11.11	10.97	11.02	10.70	0.09%	826,390
Jul 9, 2024	11.05	11.07	10.98	11.01	10.69	-	460,766
Jul 8, 2024	10.99	11.03	10.96	11.01	10.69	-0.18%	533,330
Jul 5, 2024	10.99	11.04	10.93	11.03	10.71	0.36%	499,195