NMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.12	11.14	11.08	11.10	11.10	-0.45%	186,398
Nov 19, 2024	11.15	11.16	11.09	11.15	11.15	-	292,892
Nov 18, 2024	11.19	11.24	11.10	11.15	11.15	-0.09%	514,734
Nov 15, 2024	11.27	11.27	11.14	11.16	11.16	-1.67%	418,373
Nov 14, 2024	11.37	11.38	11.33	11.35	11.28	0.18%	237,074
Nov 13, 2024	11.36	11.36	11.27	11.33	11.26	0.27%	269,010
Nov 12, 2024	11.32	11.36	11.24	11.30	11.23	-0.35%	252,816
Nov 11, 2024	11.25	11.35	11.24	11.34	11.27	1.25%	236,944
Nov 8, 2024	11.18	11.26	11.16	11.20	11.14	0.63%	388,820
Nov 7, 2024	11.17	11.19	11.11	11.13	11.07	-	453,596
Nov 6, 2024	11.17	11.18	11.05	11.13	11.07	-0.98%	470,526
Nov 5, 2024	11.15	11.24	11.11	11.24	11.17	1.17%	265,022
Nov 4, 2024	11.07	11.17	11.07	11.11	11.05	0.63%	253,400
Nov 1, 2024	11.18	11.20	11.02	11.04	10.98	-0.99%	386,614
Oct 31, 2024	11.05	11.15	11.04	11.15	11.09	0.90%	350,977
Oct 30, 2024	11.05	11.10	11.03	11.05	10.99	0.18%	342,609
Oct 29, 2024	11.00	11.04	10.91	11.03	10.97	-0.18%	471,878
Oct 28, 2024	11.01	11.08	11.00	11.05	10.99	0.64%	328,038
Oct 25, 2024	11.10	11.17	10.97	10.98	10.92	-1.08%	551,849
Oct 24, 2024	11.18	11.21	11.07	11.10	11.04	-0.72%	382,568
Oct 23, 2024	11.36	11.36	11.16	11.18	11.12	-1.84%	391,780
Oct 22, 2024	11.46	11.47	11.37	11.39	11.32	-0.52%	223,813
Oct 21, 2024	11.52	11.52	11.42	11.45	11.38	-0.52%	282,176
Oct 18, 2024	11.53	11.57	11.50	11.51	11.44	-	276,091
Oct 17, 2024	11.54	11.55	11.48	11.51	11.44	-0.26%	308,992
Oct 16, 2024	11.56	11.56	11.49	11.54	11.47	0.17%	307,668
Oct 15, 2024	11.50	11.55	11.46	11.52	11.45	-0.17%	404,486
Oct 14, 2024	11.53	11.58	11.50	11.54	11.41	-0.17%	336,743
Oct 11, 2024	11.58	11.63	11.54	11.56	11.43	0.09%	195,833
Oct 10, 2024	11.60	11.65	11.54	11.55	11.42	-0.52%	215,074
Oct 9, 2024	11.63	11.68	11.56	11.61	11.48	-0.09%	182,391
Oct 8, 2024	11.60	11.64	11.57	11.62	11.49	0.26%	270,728
Oct 7, 2024	11.63	11.65	11.57	11.59	11.46	-0.60%	250,720
Oct 4, 2024	11.68	11.68	11.57	11.66	11.53	-0.51%	304,284
Oct 3, 2024	11.68	11.73	11.67	11.72	11.59	-	167,872
Oct 2, 2024	11.71	11.74	11.68	11.72	11.59	-0.17%	235,675
Oct 1, 2024	11.73	11.80	11.67	11.74	11.61	0.69%	405,049
Sep 30, 2024	11.64	11.69	11.64	11.66	11.53	0.43%	327,233
Sep 27, 2024	11.57	11.63	11.55	11.61	11.48	0.69%	334,538
Sep 26, 2024	11.58	11.59	11.50	11.53	11.40	-	269,481
Sep 25, 2024	11.54	11.55	11.48	11.53	11.40	0.26%	202,138
Sep 24, 2024	11.50	11.52	11.48	11.50	11.37	-	214,198
Sep 23, 2024	11.55	11.55	11.45	11.50	11.37	-	318,465
Sep 20, 2024	11.57	11.58	11.46	11.50	11.37	-0.35%	243,134
Sep 19, 2024	11.59	11.60	11.47	11.54	11.41	-	447,657
Sep 18, 2024	11.68	11.69	11.48	11.54	11.41	-1.03%	542,009
Sep 17, 2024	11.71	11.74	11.60	11.66	11.53	-0.26%	344,248
Sep 16, 2024	11.70	11.73	11.65	11.69	11.56	-0.60%	404,348
Sep 13, 2024	11.85	11.87	11.75	11.76	11.63	-0.51%	312,683
Sep 12, 2024	11.80	11.90	11.79	11.82	11.62	0.34%	341,936
Sep 11, 2024	11.75	11.85	11.71	11.78	11.58	0.26%	607,255
Sep 10, 2024	11.65	11.78	11.62	11.75	11.55	1.38%	310,093
Sep 9, 2024	11.61	11.65	11.55	11.59	11.39	0.17%	319,218
Sep 6, 2024	11.63	11.68	11.54	11.57	11.37	-0.09%	259,988
Sep 5, 2024	11.72	11.75	11.57	11.58	11.38	-0.86%	365,270
Sep 4, 2024	11.56	11.70	11.53	11.68	11.48	1.30%	654,841
Sep 3, 2024	11.49	11.55	11.48	11.53	11.34	0.79%	429,092
Aug 30, 2024	11.42	11.45	11.38	11.44	11.25	0.18%	326,041
Aug 29, 2024	11.34	11.42	11.33	11.42	11.23	0.71%	370,193
Aug 28, 2024	11.33	11.34	11.27	11.34	11.15	0.09%	192,110
Aug 27, 2024	11.27	11.33	11.25	11.33	11.14	0.62%	182,312
Aug 26, 2024	11.29	11.31	11.25	11.26	11.07	0.09%	268,170
Aug 23, 2024	11.23	11.28	11.20	11.25	11.06	0.45%	266,474
Aug 22, 2024	11.20	11.22	11.15	11.20	11.01	-	270,194
Aug 21, 2024	11.20	11.23	11.14	11.20	11.01	0.54%	335,113
Aug 20, 2024	11.09	11.14	11.06	11.14	10.95	0.72%	349,412
Aug 19, 2024	11.01	11.06	10.98	11.06	10.87	0.45%	377,230
Aug 16, 2024	10.96	11.01	10.92	11.01	10.82	0.82%	407,640
Aug 15, 2024	11.01	11.02	10.85	10.92	10.74	-1.53%	739,008
Aug 14, 2024	11.10	11.13	11.06	11.09	10.84	-	178,633
Aug 13, 2024	11.09	11.09	11.02	11.09	10.84	0.64%	342,535
Aug 12, 2024	10.98	11.02	10.90	11.02	10.77	0.64%	395,299
Aug 9, 2024	10.92	10.96	10.83	10.95	10.70	0.74%	595,386
Aug 8, 2024	10.96	10.96	10.85	10.87	10.62	-0.37%	383,003
Aug 7, 2024	10.90	11.00	10.87	10.91	10.66	0.46%	566,342
Aug 6, 2024	10.80	10.86	10.76	10.86	10.61	1.31%	808,709
Aug 5, 2024	10.72	10.76	10.66	10.72	10.48	-1.29%	592,073
Aug 2, 2024	10.82	10.87	10.78	10.86	10.61	0.84%	933,161
Aug 1, 2024	10.80	10.84	10.75	10.77	10.53	0.47%	915,037
Jul 31, 2024	10.70	10.75	10.67	10.72	10.48	0.47%	583,963
Jul 30, 2024	10.68	10.70	10.64	10.67	10.43	0.09%	450,399
Jul 29, 2024	10.68	10.70	10.64	10.66	10.42	0.09%	505,275
Jul 26, 2024	10.65	10.70	10.63	10.65	10.41	0.09%	754,888
Jul 25, 2024	10.67	10.69	10.60	10.64	10.40	0.09%	678,000
Jul 24, 2024	10.65	10.68	10.61	10.63	10.39	-0.56%	521,749
Jul 23, 2024	10.70	10.71	10.65	10.69	10.45	0.19%	542,300
Jul 22, 2024	10.73	10.75	10.65	10.67	10.43	-	703,535
Jul 19, 2024	10.69	10.70	10.62	10.67	10.43	-0.47%	261,791
Jul 18, 2024	10.78	10.78	10.69	10.72	10.48	-0.46%	292,003
Jul 17, 2024	10.78	10.84	10.72	10.77	10.53	-0.19%	465,690
Jul 16, 2024	10.82	10.85	10.72	10.79	10.54	-	601,203
Jul 15, 2024	10.82	10.83	10.75	10.79	10.54	-0.74%	436,977
Jul 12, 2024	10.84	10.90	10.84	10.87	10.56	0.37%	555,453
Jul 11, 2024	10.78	10.86	10.78	10.83	10.52	1.12%	478,252
Jul 10, 2024	10.73	10.80	10.68	10.71	10.40	0.19%	931,825
Jul 9, 2024	10.72	10.73	10.64	10.69	10.38	-0.19%	519,871
Jul 8, 2024	10.76	10.77	10.70	10.71	10.40	-0.46%	466,144
Jul 5, 2024	10.85	10.89	10.73	10.76	10.45	-0.28%	632,758
Jul 3, 2024	10.84	10.90	10.75	10.79	10.48	-	303,602
Jul 2, 2024	10.87	10.94	10.78	10.79	10.48	-0.28%	430,188