NMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	12.37	12.40	12.30	12.39	12.39	0.36%	15,395
Jan 28, 2025	12.33	12.35	12.29	12.35	12.35	0.45%	945
Jan 27, 2025	12.30	12.32	12.26	12.29	12.29	0.08%	14,308
Jan 24, 2025	12.35	12.35	12.28	12.28	12.28	-0.61%	12,412
Jan 23, 2025	12.35	12.44	12.26	12.36	12.36	0.37%	15,519
Jan 22, 2025	12.25	12.31	12.25	12.31	12.31	0.20%	17,825
Jan 21, 2025	12.25	12.29	12.25	12.29	12.29	0.46%	7,916
Jan 17, 2025	12.25	12.25	12.21	12.23	12.23	0.08%	9,306
Jan 16, 2025	12.21	12.30	12.20	12.22	12.22	0.02%	7,706
Jan 15, 2025	12.25	12.25	12.20	12.22	12.22	-0.34%	8,555
Jan 14, 2025	12.26	12.28	12.25	12.26	12.19	-0.22%	20,436
Jan 13, 2025	12.31	12.31	12.21	12.29	12.21	-0.51%	8,403
Jan 10, 2025	12.23	12.35	12.20	12.35	12.28	0.65%	22,509
Jan 8, 2025	12.39	12.45	12.27	12.27	12.20	-1.52%	12,320
Jan 7, 2025	12.49	12.49	12.40	12.46	12.39	0.35%	19,166
Jan 6, 2025	12.42	12.49	12.38	12.42	12.34	-0.02%	15,178
Jan 3, 2025	12.55	12.55	12.38	12.42	12.35	0.87%	19,606
Jan 2, 2025	12.41	12.41	12.22	12.31	12.24	-0.22%	17,115
Dec 31, 2024	12.45	12.45	12.19	12.34	12.27	-0.32%	31,343
Dec 30, 2024	12.39	12.43	12.26	12.38	12.31	0.90%	8,842
Dec 27, 2024	12.38	12.38	12.11	12.27	12.20	-1.13%	28,204
Dec 26, 2024	12.22	12.43	11.99	12.41	12.34	1.55%	35,050
Dec 24, 2024	12.20	12.25	12.10	12.22	12.15	-0.41%	17,216
Dec 23, 2024	12.50	12.50	12.25	12.27	12.20	-2.08%	33,110
Dec 20, 2024	12.64	12.68	12.53	12.53	12.46	-1.57%	14,257
Dec 19, 2024	12.77	12.77	12.53	12.73	12.65	-0.16%	4,334
Dec 18, 2024	12.78	12.83	12.69	12.75	12.67	-1.02%	5,051
Dec 17, 2024	12.87	12.89	12.69	12.88	12.81	-0.29%	2,713
Dec 16, 2024	12.98	13.02	12.92	12.92	12.84	-0.69%	22,237
Dec 13, 2024	12.96	13.10	12.92	13.01	12.93	-0.12%	18,449
Dec 12, 2024	13.04	13.05	13.00	13.03	12.87	0.04%	18,870
Dec 11, 2024	13.02	13.07	13.00	13.02	12.87	-0.08%	8,776
Dec 10, 2024	13.04	13.08	13.00	13.03	12.88	-0.19%	3,536
Dec 9, 2024	13.00	13.09	13.00	13.06	12.90	-0.19%	14,908
Dec 6, 2024	13.14	13.14	13.04	13.08	12.93	-0.29%	10,193
Dec 5, 2024	13.14	13.17	13.11	13.12	12.97	0.02%	5,112
Dec 4, 2024	13.19	13.19	13.06	13.12	12.96	-0.46%	4,810
Dec 3, 2024	13.30	13.30	13.05	13.18	13.02	-0.87%	4,163
Dec 2, 2024	13.22	13.29	13.07	13.29	13.14	0.45%	27,277
Nov 29, 2024	13.29	13.29	13.22	13.23	13.08	-0.23%	6,123
Nov 27, 2024	13.29	13.29	13.25	13.26	13.11	-0.08%	5,530
Nov 26, 2024	13.31	13.34	13.27	13.27	13.12	-0.32%	5,745
Nov 25, 2024	13.37	13.40	13.30	13.31	13.16	-0.40%	4,265
Nov 22, 2024	13.32	13.60	13.31	13.37	13.21	0.49%	5,214
Nov 21, 2024	13.36	13.39	13.09	13.30	13.15	-0.37%	22,592
Nov 20, 2024	13.56	13.56	13.35	13.35	13.20	-	18,500
Nov 19, 2024	13.55	13.55	13.32	13.35	13.20	-0.52%	4,891
Nov 18, 2024	13.19	13.42	13.05	13.42	13.27	1.98%	24,377
Nov 15, 2024	13.35	13.35	13.15	13.16	13.01	-1.79%	13,343
Nov 14, 2024	13.50	13.71	13.38	13.40	13.17	-0.15%	12,845
Nov 13, 2024	13.35	13.53	13.32	13.42	13.19	0.30%	22,968
Nov 12, 2024	13.20	13.38	13.20	13.38	13.15	1.23%	18,399
Nov 11, 2024	13.20	13.60	13.20	13.22	12.99	0.36%	7,409
Nov 8, 2024	13.38	13.40	13.17	13.17	12.95	0.45%	2,362
Nov 7, 2024	13.07	13.25	13.07	13.11	12.89	0.65%	8,654
Nov 6, 2024	13.12	13.28	12.95	13.03	12.80	-1.48%	4,512
Nov 5, 2024	13.32	13.32	13.15	13.22	13.00	-1.12%	9,942
Nov 4, 2024	13.49	13.49	13.26	13.37	13.14	-0.52%	25,593
Nov 1, 2024	13.76	13.76	13.26	13.44	13.21	1.05%	18,000
Oct 31, 2024	13.58	13.58	13.15	13.30	13.07	0.99%	22,178
Oct 30, 2024	13.03	13.17	13.03	13.17	12.95	0.53%	13,163
Oct 29, 2024	13.09	13.10	13.04	13.10	12.88	-	3,387
Oct 28, 2024	13.06	13.26	13.06	13.10	12.88	-0.45%	7,755
Oct 25, 2024	13.16	13.20	13.05	13.16	12.93	0.76%	19,415
Oct 24, 2024	13.13	13.14	12.90	13.06	12.84	0.93%	20,116
Oct 23, 2024	12.99	13.00	12.90	12.94	12.72	-0.46%	8,291
Oct 22, 2024	13.20	13.20	12.93	13.00	12.78	-	13,673
Oct 21, 2024	12.94	13.20	12.90	13.00	12.78	0.23%	29,702
Oct 18, 2024	13.00	13.00	12.89	12.97	12.75	-0.48%	18,626
Oct 17, 2024	12.94	13.05	12.93	13.03	12.81	1.10%	6,118
Oct 16, 2024	12.80	12.96	12.80	12.89	12.67	0.35%	6,500
Oct 15, 2024	12.84	12.87	12.80	12.85	12.63	-0.19%	4,817
Oct 14, 2024	12.87	12.90	12.87	12.87	12.58	-0.23%	4,279
Oct 11, 2024	12.90	12.90	12.87	12.90	12.61	0.08%	4,037
Oct 10, 2024	12.88	12.89	12.85	12.89	12.60	0.31%	5,646
Oct 9, 2024	12.91	12.93	12.85	12.85	12.56	-0.66%	23,623
Oct 8, 2024	12.91	13.01	12.90	12.94	12.64	0.09%	3,779
Oct 7, 2024	13.00	13.05	12.92	12.92	12.63	-0.12%	2,923
Oct 4, 2024	12.99	13.00	12.87	12.94	12.65	-0.84%	9,735
Oct 3, 2024	12.88	13.05	12.88	13.05	12.75	0.19%	4,504
Oct 2, 2024	13.03	13.09	13.02	13.03	12.73	0.27%	12,607
Oct 1, 2024	12.97	13.09	12.91	12.99	12.70	0.62%	7,324
Sep 30, 2024	12.80	12.96	12.80	12.91	12.62	1.18%	4,668
Sep 27, 2024	12.92	13.03	12.76	12.76	12.47	-1.20%	30,326
Sep 26, 2024	12.94	12.98	12.90	12.92	12.62	-0.12%	13,278
Sep 25, 2024	13.01	13.01	12.92	12.93	12.64	-0.54%	5,409
Sep 24, 2024	13.00	13.00	12.98	13.00	12.71	-0.15%	4,191
Sep 23, 2024	12.96	13.06	12.92	13.02	12.73	-0.69%	17,089
Sep 20, 2024	13.13	13.13	13.01	13.11	12.81	-0.68%	5,467
Sep 19, 2024	13.27	13.27	12.99	13.20	12.90	-0.98%	8,646
Sep 18, 2024	13.32	13.33	13.20	13.33	13.03	0.15%	4,030
Sep 17, 2024	13.31	13.38	13.23	13.31	13.01	0.15%	29,188
Sep 16, 2024	13.48	13.48	13.09	13.29	12.99	-	12,433
Sep 13, 2024	13.48	13.60	13.29	13.29	12.99	-2.42%	14,145
Sep 12, 2024	13.43	13.63	13.26	13.62	13.24	2.02%	36,354
Sep 11, 2024	13.25	13.54	13.16	13.35	12.98	1.29%	41,787
Sep 10, 2024	13.01	13.18	13.01	13.18	12.81	-	4,197
Sep 9, 2024	12.92	13.19	12.92	13.18	12.81	2.81%	22,599
Sep 6, 2024	12.88	13.04	12.81	12.82	12.46	0.08%	32,427
Sep 5, 2024	13.04	13.07	12.77	12.81	12.45	-1.46%	37,740