NMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.88	10.97	10.80	10.80	10.80	-0.55%	472,081
Dec 19, 2024	10.92	11.02	10.80	10.86	10.86	-1.00%	645,795
Dec 18, 2024	11.06	11.09	10.97	10.97	10.97	-0.81%	412,625
Dec 17, 2024	11.14	11.14	11.01	11.06	11.06	-0.81%	532,373
Dec 16, 2024	11.31	11.31	11.12	11.15	11.15	-1.68%	564,082
Dec 13, 2024	11.39	11.39	11.28	11.34	11.34	-1.05%	285,891
Dec 12, 2024	11.54	11.57	11.38	11.46	11.39	-0.95%	446,131
Dec 11, 2024	11.60	11.62	11.52	11.57	11.50	-0.17%	380,581
Dec 10, 2024	11.60	11.63	11.57	11.59	11.52	-0.17%	299,788
Dec 9, 2024	11.59	11.62	11.55	11.61	11.54	0.35%	310,657
Dec 6, 2024	11.53	11.57	11.50	11.57	11.50	1.14%	293,382
Dec 5, 2024	11.60	11.60	11.44	11.44	11.37	-1.21%	206,579
Dec 4, 2024	11.56	11.58	11.51	11.58	11.51	0.26%	258,093
Dec 3, 2024	11.60	11.62	11.51	11.55	11.48	-	260,006
Dec 2, 2024	11.51	11.58	11.49	11.55	11.48	0.61%	391,813
Nov 29, 2024	11.41	11.49	11.41	11.48	11.41	0.79%	162,889
Nov 27, 2024	11.31	11.42	11.31	11.39	11.33	1.15%	398,466
Nov 26, 2024	11.26	11.26	11.16	11.26	11.20	0.36%	308,084
Nov 25, 2024	11.23	11.30	11.18	11.22	11.16	0.27%	385,628
Nov 22, 2024	11.20	11.21	11.14	11.19	11.13	0.36%	339,597
Nov 21, 2024	11.15	11.19	11.12	11.15	11.09	0.45%	241,909
Nov 20, 2024	11.12	11.14	11.08	11.10	11.04	-0.45%	186,398
Nov 19, 2024	11.15	11.16	11.09	11.15	11.09	-	292,892
Nov 18, 2024	11.19	11.24	11.10	11.15	11.09	-0.09%	514,734
Nov 15, 2024	11.27	11.27	11.14	11.16	11.10	-1.67%	418,373
Nov 14, 2024	11.37	11.38	11.33	11.35	11.22	0.18%	237,074
Nov 13, 2024	11.36	11.36	11.27	11.33	11.20	0.27%	269,010
Nov 12, 2024	11.32	11.36	11.24	11.30	11.17	-0.35%	252,816
Nov 11, 2024	11.25	11.35	11.24	11.34	11.21	1.25%	236,944
Nov 8, 2024	11.18	11.26	11.16	11.20	11.07	0.63%	388,820
Nov 7, 2024	11.17	11.19	11.11	11.13	11.00	-	453,596
Nov 6, 2024	11.17	11.18	11.05	11.13	11.00	-0.98%	470,526
Nov 5, 2024	11.15	11.24	11.11	11.24	11.11	1.17%	265,022
Nov 4, 2024	11.07	11.17	11.07	11.11	10.98	0.63%	253,400
Nov 1, 2024	11.18	11.20	11.02	11.04	10.91	-0.99%	386,614
Oct 31, 2024	11.05	11.15	11.04	11.15	11.02	0.90%	350,977
Oct 30, 2024	11.05	11.10	11.03	11.05	10.92	0.18%	342,609
Oct 29, 2024	11.00	11.04	10.91	11.03	10.90	-0.18%	471,878
Oct 28, 2024	11.01	11.08	11.00	11.05	10.92	0.64%	328,038
Oct 25, 2024	11.10	11.17	10.97	10.98	10.85	-1.08%	551,849
Oct 24, 2024	11.18	11.21	11.07	11.10	10.97	-0.72%	382,568
Oct 23, 2024	11.36	11.36	11.16	11.18	11.05	-1.84%	391,780
Oct 22, 2024	11.46	11.47	11.37	11.39	11.26	-0.52%	223,813
Oct 21, 2024	11.52	11.52	11.42	11.45	11.32	-0.52%	282,176
Oct 18, 2024	11.53	11.57	11.50	11.51	11.38	-	276,091
Oct 17, 2024	11.54	11.55	11.48	11.51	11.38	-0.26%	308,992
Oct 16, 2024	11.56	11.56	11.49	11.54	11.41	0.17%	307,668
Oct 15, 2024	11.50	11.55	11.46	11.52	11.39	-0.17%	404,486
Oct 14, 2024	11.53	11.58	11.50	11.54	11.34	-0.17%	336,743
Oct 11, 2024	11.58	11.63	11.54	11.56	11.36	0.09%	195,833
Oct 10, 2024	11.60	11.65	11.54	11.55	11.35	-0.52%	215,074
Oct 9, 2024	11.63	11.68	11.56	11.61	11.41	-0.09%	182,391
Oct 8, 2024	11.60	11.64	11.57	11.62	11.42	0.26%	270,728
Oct 7, 2024	11.63	11.65	11.57	11.59	11.39	-0.60%	250,720
Oct 4, 2024	11.68	11.68	11.57	11.66	11.46	-0.51%	304,284
Oct 3, 2024	11.68	11.73	11.67	11.72	11.52	-	167,872
Oct 2, 2024	11.71	11.74	11.68	11.72	11.52	-0.17%	235,675
Oct 1, 2024	11.73	11.80	11.67	11.74	11.54	0.69%	405,049
Sep 30, 2024	11.64	11.69	11.64	11.66	11.46	0.43%	327,233
Sep 27, 2024	11.57	11.63	11.55	11.61	11.41	0.69%	334,538
Sep 26, 2024	11.58	11.59	11.50	11.53	11.33	-	269,481
Sep 25, 2024	11.54	11.55	11.48	11.53	11.33	0.26%	202,138
Sep 24, 2024	11.50	11.52	11.48	11.50	11.30	-	214,198
Sep 23, 2024	11.55	11.55	11.45	11.50	11.30	-	318,465
Sep 20, 2024	11.57	11.58	11.46	11.50	11.30	-0.35%	243,134
Sep 19, 2024	11.59	11.60	11.47	11.54	11.34	-	447,657
Sep 18, 2024	11.68	11.69	11.48	11.54	11.34	-1.03%	542,009
Sep 17, 2024	11.71	11.74	11.60	11.66	11.46	-0.26%	344,248
Sep 16, 2024	11.70	11.73	11.65	11.69	11.49	-0.60%	404,348
Sep 13, 2024	11.85	11.87	11.75	11.76	11.56	-0.51%	312,683
Sep 12, 2024	11.80	11.90	11.79	11.82	11.55	0.34%	341,936
Sep 11, 2024	11.75	11.85	11.71	11.78	11.51	0.26%	607,255
Sep 10, 2024	11.65	11.78	11.62	11.75	11.49	1.38%	310,093
Sep 9, 2024	11.61	11.65	11.55	11.59	11.33	0.17%	319,218
Sep 6, 2024	11.63	11.68	11.54	11.57	11.31	-0.09%	259,988
Sep 5, 2024	11.72	11.75	11.57	11.58	11.32	-0.86%	365,270
Sep 4, 2024	11.56	11.70	11.53	11.68	11.42	1.30%	654,841
Sep 3, 2024	11.49	11.55	11.48	11.53	11.27	0.79%	429,092
Aug 30, 2024	11.42	11.45	11.38	11.44	11.18	0.18%	326,041
Aug 29, 2024	11.34	11.42	11.33	11.42	11.16	0.71%	370,193
Aug 28, 2024	11.33	11.34	11.27	11.34	11.08	0.09%	192,110
Aug 27, 2024	11.27	11.33	11.25	11.33	11.07	0.62%	182,312
Aug 26, 2024	11.29	11.31	11.25	11.26	11.01	0.09%	268,170
Aug 23, 2024	11.23	11.28	11.20	11.25	11.00	0.45%	266,474
Aug 22, 2024	11.20	11.22	11.15	11.20	10.95	-	270,194
Aug 21, 2024	11.20	11.23	11.14	11.20	10.95	0.54%	335,113
Aug 20, 2024	11.09	11.14	11.06	11.14	10.89	0.72%	349,412
Aug 19, 2024	11.01	11.06	10.98	11.06	10.81	0.45%	377,230
Aug 16, 2024	10.96	11.01	10.92	11.01	10.76	0.82%	407,640
Aug 15, 2024	11.01	11.02	10.85	10.92	10.67	-1.53%	739,008
Aug 14, 2024	11.10	11.13	11.06	11.09	10.78	-	178,633
Aug 13, 2024	11.09	11.09	11.02	11.09	10.78	0.64%	342,535
Aug 12, 2024	10.98	11.02	10.90	11.02	10.71	0.64%	395,299
Aug 9, 2024	10.92	10.96	10.83	10.95	10.64	0.74%	595,386
Aug 8, 2024	10.96	10.96	10.85	10.87	10.56	-0.37%	383,003
Aug 7, 2024	10.90	11.00	10.87	10.91	10.60	0.46%	566,342
Aug 6, 2024	10.80	10.86	10.76	10.86	10.55	1.31%	808,709
Aug 5, 2024	10.72	10.76	10.66	10.72	10.42	-1.29%	592,073
Aug 2, 2024	10.82	10.87	10.78	10.86	10.55	0.84%	933,161
Aug 1, 2024	10.80	10.84	10.75	10.77	10.46	0.47%	915,037