NMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.64	12.68	12.53	12.53	12.53	-1.57%	14,257
Dec 19, 2024	12.77	12.77	12.53	12.73	12.73	-0.16%	4,334
Dec 18, 2024	12.78	12.83	12.69	12.75	12.75	-1.02%	5,051
Dec 17, 2024	12.87	12.89	12.69	12.88	12.88	-0.29%	2,713
Dec 16, 2024	12.98	13.02	12.92	12.92	12.92	-0.69%	22,237
Dec 13, 2024	12.96	13.10	12.92	13.01	13.01	-0.12%	18,449
Dec 12, 2024	13.04	13.05	13.00	13.03	12.95	0.04%	18,870
Dec 11, 2024	13.02	13.07	13.00	13.02	12.95	-0.08%	8,776
Dec 10, 2024	13.04	13.08	13.00	13.03	12.96	-0.19%	3,536
Dec 9, 2024	13.00	13.09	13.00	13.06	12.98	-0.19%	14,908
Dec 6, 2024	13.14	13.14	13.04	13.08	13.01	-0.29%	10,193
Dec 5, 2024	13.14	13.17	13.11	13.12	13.04	0.02%	5,112
Dec 4, 2024	13.19	13.19	13.06	13.12	13.04	-0.46%	4,810
Dec 3, 2024	13.30	13.30	13.05	13.18	13.10	-0.87%	4,163
Dec 2, 2024	13.22	13.29	13.07	13.29	13.22	0.45%	27,277
Nov 29, 2024	13.29	13.29	13.22	13.23	13.16	-0.23%	6,123
Nov 27, 2024	13.29	13.29	13.25	13.26	13.19	-0.08%	5,530
Nov 26, 2024	13.31	13.34	13.27	13.27	13.20	-0.32%	5,745
Nov 25, 2024	13.37	13.40	13.30	13.31	13.24	-0.40%	4,265
Nov 22, 2024	13.32	13.60	13.31	13.37	13.29	0.49%	5,214
Nov 21, 2024	13.36	13.39	13.09	13.30	13.23	-0.37%	22,592
Nov 20, 2024	13.56	13.56	13.35	13.35	13.28	-	18,500
Nov 19, 2024	13.55	13.55	13.32	13.35	13.28	-0.52%	4,891
Nov 18, 2024	13.19	13.42	13.05	13.42	13.35	1.98%	24,377
Nov 15, 2024	13.35	13.35	13.15	13.16	13.09	-1.79%	13,343
Nov 14, 2024	13.50	13.71	13.38	13.40	13.25	-0.15%	12,845
Nov 13, 2024	13.35	13.53	13.32	13.42	13.27	0.30%	22,968
Nov 12, 2024	13.20	13.38	13.20	13.38	13.23	1.23%	18,399
Nov 11, 2024	13.20	13.60	13.20	13.22	13.07	0.36%	7,409
Nov 8, 2024	13.38	13.40	13.17	13.17	13.02	0.45%	2,362
Nov 7, 2024	13.07	13.25	13.07	13.11	12.96	0.65%	8,654
Nov 6, 2024	13.12	13.28	12.95	13.03	12.88	-1.48%	4,512
Nov 5, 2024	13.32	13.32	13.15	13.22	13.07	-1.12%	9,942
Nov 4, 2024	13.49	13.49	13.26	13.37	13.22	-0.52%	25,593
Nov 1, 2024	13.76	13.76	13.26	13.44	13.29	1.05%	18,000
Oct 31, 2024	13.58	13.58	13.15	13.30	13.15	0.99%	22,178
Oct 30, 2024	13.03	13.17	13.03	13.17	13.02	0.53%	13,163
Oct 29, 2024	13.09	13.10	13.04	13.10	12.95	-	3,387
Oct 28, 2024	13.06	13.26	13.06	13.10	12.95	-0.45%	7,755
Oct 25, 2024	13.16	13.20	13.05	13.16	13.01	0.76%	19,415
Oct 24, 2024	13.13	13.14	12.90	13.06	12.92	0.93%	20,116
Oct 23, 2024	12.99	13.00	12.90	12.94	12.80	-0.46%	8,291
Oct 22, 2024	13.20	13.20	12.93	13.00	12.86	-	13,673
Oct 21, 2024	12.94	13.20	12.90	13.00	12.86	0.23%	29,702
Oct 18, 2024	13.00	13.00	12.89	12.97	12.83	-0.48%	18,626
Oct 17, 2024	12.94	13.05	12.93	13.03	12.89	1.10%	6,118
Oct 16, 2024	12.80	12.96	12.80	12.89	12.75	0.35%	6,500
Oct 15, 2024	12.84	12.87	12.80	12.85	12.70	-0.19%	4,817
Oct 14, 2024	12.87	12.90	12.87	12.87	12.65	-0.23%	4,279
Oct 11, 2024	12.90	12.90	12.87	12.90	12.68	0.08%	4,037
Oct 10, 2024	12.88	12.89	12.85	12.89	12.67	0.31%	5,646
Oct 9, 2024	12.91	12.93	12.85	12.85	12.64	-0.66%	23,623
Oct 8, 2024	12.91	13.01	12.90	12.94	12.72	0.09%	3,779
Oct 7, 2024	13.00	13.05	12.92	12.92	12.71	-0.12%	2,923
Oct 4, 2024	12.99	13.00	12.87	12.94	12.72	-0.84%	9,735
Oct 3, 2024	12.88	13.05	12.88	13.05	12.83	0.19%	4,504
Oct 2, 2024	13.03	13.09	13.02	13.03	12.81	0.27%	12,607
Oct 1, 2024	12.97	13.09	12.91	12.99	12.77	0.62%	7,324
Sep 30, 2024	12.80	12.96	12.80	12.91	12.69	1.18%	4,668
Sep 27, 2024	12.92	13.03	12.76	12.76	12.55	-1.20%	30,326
Sep 26, 2024	12.94	12.98	12.90	12.92	12.70	-0.12%	13,278
Sep 25, 2024	13.01	13.01	12.92	12.93	12.71	-0.54%	5,409
Sep 24, 2024	13.00	13.00	12.98	13.00	12.78	-0.15%	4,191
Sep 23, 2024	12.96	13.06	12.92	13.02	12.80	-0.69%	17,089
Sep 20, 2024	13.13	13.13	13.01	13.11	12.89	-0.68%	5,467
Sep 19, 2024	13.27	13.27	12.99	13.20	12.98	-0.98%	8,646
Sep 18, 2024	13.32	13.33	13.20	13.33	13.11	0.15%	4,030
Sep 17, 2024	13.31	13.38	13.23	13.31	13.09	0.15%	29,188
Sep 16, 2024	13.48	13.48	13.09	13.29	13.07	-	12,433
Sep 13, 2024	13.48	13.60	13.29	13.29	13.07	-2.42%	14,145
Sep 12, 2024	13.43	13.63	13.26	13.62	13.32	2.02%	36,354
Sep 11, 2024	13.25	13.54	13.16	13.35	13.05	1.29%	41,787
Sep 10, 2024	13.01	13.18	13.01	13.18	12.89	-	4,197
Sep 9, 2024	12.92	13.19	12.92	13.18	12.89	2.81%	22,599
Sep 6, 2024	12.88	13.04	12.81	12.82	12.54	0.08%	32,427
Sep 5, 2024	13.04	13.07	12.77	12.81	12.53	-1.46%	37,740
Sep 4, 2024	13.03	13.12	12.95	13.00	12.71	-0.38%	9,560
Sep 3, 2024	12.97	13.29	12.85	13.05	12.76	1.56%	20,802
Aug 30, 2024	12.99	12.99	12.82	12.85	12.57	-0.52%	7,542
Aug 29, 2024	12.69	12.98	12.69	12.92	12.63	1.47%	16,515
Aug 28, 2024	12.60	12.89	12.60	12.73	12.45	0.63%	6,069
Aug 27, 2024	12.70	12.71	12.65	12.65	12.37	-0.71%	1,552
Aug 26, 2024	12.75	12.80	12.67	12.74	12.46	0.39%	8,881
Aug 23, 2024	12.75	12.75	12.67	12.69	12.41	-0.47%	8,915
Aug 22, 2024	12.68	12.75	12.65	12.75	12.47	0.79%	7,057
Aug 21, 2024	12.60	12.66	12.51	12.65	12.37	-0.39%	25,556
Aug 20, 2024	12.65	12.72	12.64	12.70	12.42	0.59%	5,380
Aug 19, 2024	12.46	12.63	12.46	12.63	12.35	0.12%	8,163
Aug 16, 2024	12.50	12.82	12.48	12.61	12.33	1.90%	30,694
Aug 15, 2024	12.29	12.40	12.29	12.38	12.10	0.12%	8,191
Aug 14, 2024	12.45	12.49	12.20	12.36	12.02	0.32%	11,595
Aug 13, 2024	12.25	12.32	12.21	12.32	11.98	0.86%	12,194
Aug 12, 2024	12.28	12.31	12.21	12.22	11.87	-0.53%	1,720
Aug 9, 2024	12.14	12.30	12.14	12.28	11.94	1.19%	8,099
Aug 8, 2024	12.04	12.16	12.04	12.14	11.80	0.46%	3,265
Aug 7, 2024	12.15	12.15	12.06	12.08	11.74	-0.49%	13,036
Aug 6, 2024	12.14	12.14	12.01	12.14	11.80	0.58%	15,641
Aug 5, 2024	12.08	12.12	12.03	12.07	11.73	-0.08%	13,706
Aug 2, 2024	12.15	12.15	12.03	12.08	11.74	0.17%	10,791
Aug 1, 2024	12.07	12.09	12.00	12.06	11.72	0.50%	17,238