NEMKY(NEMKY)
NEMKY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $15.70 | $15.70 | $15.70 | $15.70 | 200 |
| 10/12/2026 | $15.72 | $15.72 | $15.61 | $15.70 | 1,333 |
| 10/9/2026 | $16.49 | $16.49 | $16.49 | $16.49 | 173 |
| 10/8/2026 | $14.92 | $14.92 | $14.92 | $14.92 | - |
| 10/7/2026 | $15.38 | $15.40 | $14.92 | $14.92 | 967 |
| 10/6/2026 | $15.75 | $15.75 | $14.57 | $14.57 | 1,366 |
| 10/5/2026 | $14.30 | $14.30 | $14.30 | $14.30 | 500 |
| 10/2/2026 | $14.76 | $14.76 | $14.76 | $14.76 | 266 |
| 10/1/2026 | $14.92 | $14.92 | $14.92 | $14.92 | - |
| 9/30/2026 | $14.92 | $14.92 | $14.92 | $14.92 | - |
| 9/29/2026 | $14.92 | $14.92 | $14.92 | $14.92 | - |
| 9/28/2026 | $14.92 | $14.92 | $14.92 | $14.92 | 567 |
| 9/25/2026 | $14.92 | $14.92 | $14.92 | $14.92 | 197 |
| 9/24/2026 | $14.88 | $14.88 | $13.21 | $14.86 | 1,355 |
| 9/23/2026 | $15.25 | $15.25 | $15.25 | $15.25 | 2,200 |
| 9/22/2026 | $15.25 | $15.25 | $15.25 | $15.25 | 188 |
| 9/21/2026 | $13.16 | $13.16 | $13.16 | $13.16 | 311 |
| 9/18/2026 | $13.30 | $13.30 | $13.30 | $13.30 | 704 |
| 9/17/2026 | $14.23 | $14.23 | $14.23 | $14.23 | 1,297 |
| 9/16/2026 | $15.68 | $15.68 | $15.68 | $15.68 | - |
| 9/15/2026 | $14.69 | $16.00 | $14.54 | $15.68 | 3,010 |
| 9/14/2026 | $14.65 | $14.65 | $14.65 | $14.65 | 278 |
| 9/11/2026 | $16.87 | $16.87 | $16.87 | $16.87 | - |
| 9/10/2026 | $16.87 | $16.87 | $16.87 | $16.87 | - |
| 9/9/2026 | $16.87 | $16.87 | $16.87 | $16.87 | 2,200 |
| 9/8/2026 | $16.87 | $16.87 | $16.87 | $16.87 | 657 |
| 9/4/2026 | $15.10 | $15.10 | $15.00 | $15.00 | 2,201 |
| 9/3/2026 | $16.48 | $16.48 | $16.48 | $16.48 | 740 |
| 9/2/2026 | $17.05 | $17.05 | $17.05 | $17.05 | - |
| 9/1/2026 | $17.05 | $17.05 | $17.05 | $17.05 | - |
| 8/31/2026 | $17.05 | $17.05 | $17.05 | $17.05 | 124 |
| 8/28/2026 | $16.75 | $16.75 | $16.75 | $16.75 | 400 |
| 8/27/2026 | $16.00 | $16.25 | $16.00 | $16.25 | 1,005 |
| 8/26/2026 | $16.31 | $16.31 | $16.31 | $16.31 | - |
| 8/25/2026 | $16.31 | $16.31 | $16.31 | $16.31 | 162 |
| 8/24/2026 | $15.50 | $15.50 | $15.50 | $15.50 | 523 |
| 8/21/2026 | $16.00 | $16.00 | $16.00 | $16.00 | 1 |
| 8/20/2026 | $16.00 | $16.00 | $16.00 | $16.00 | 201 |
| 8/19/2026 | $16.00 | $16.00 | $16.00 | $16.00 | 157 |
| 8/18/2026 | $14.68 | $14.68 | $14.68 | $14.68 | 100 |
| 8/17/2026 | $14.68 | $14.68 | $14.68 | $14.68 | 218 |
| 8/14/2026 | $13.63 | $13.63 | $13.63 | $13.63 | - |
| 8/13/2026 | $13.63 | $13.63 | $13.63 | $13.63 | 100 |
| 8/12/2026 | $13.63 | $13.63 | $13.63 | $13.63 | 238 |
| 8/11/2026 | $14.53 | $14.53 | $14.53 | $14.53 | 190 |
| 8/10/2026 | $14.58 | $14.58 | $13.70 | $13.70 | 3,412 |
| 8/7/2026 | $12.95 | $12.95 | $12.95 | $12.95 | 501 |
| 8/6/2026 | $15.82 | $15.82 | $15.82 | $15.82 | 100 |
| 8/5/2026 | $15.82 | $15.82 | $15.82 | $15.82 | - |
| 8/4/2026 | $15.82 | $15.82 | $15.82 | $15.82 | 100 |
| 8/3/2026 | $16.32 | $16.32 | $16.32 | $16.32 | 820 |
| 7/31/2026 | $15.89 | $15.89 | $15.40 | $15.40 | 459 |
| 7/30/2026 | $14.53 | $14.53 | $13.25 | $13.45 | 600 |
| 7/29/2026 | $16.25 | $16.25 | $15.20 | $15.20 | 2,171 |
| 7/28/2026 | $16.00 | $16.00 | $14.85 | $14.85 | 2,957 |
| 7/27/2026 | $13.82 | $14.30 | $13.82 | $14.00 | 773 |
| 7/24/2026 | $13.73 | $13.73 | $13.73 | $13.73 | 215 |
| 7/23/2026 | $14.48 | $14.78 | $13.17 | $14.78 | 536 |
| 7/22/2026 | $13.48 | $13.48 | $13.48 | $13.48 | - |
| 7/21/2026 | $13.48 | $13.48 | $13.48 | $13.48 | 100 |
| 7/20/2026 | $13.36 | $14.37 | $13.36 | $13.48 | 1,005 |
| 7/17/2026 | $14.19 | $14.75 | $14.19 | $14.75 | 518 |
| 7/16/2026 | $14.19 | $14.19 | $14.19 | $14.19 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
