NMCO(NMCO)
NMCO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $8.85 | $8.88 | $8.71 | $8.76 | 230,265 |
| 10/13/2026 | $8.73 | $8.89 | $8.70 | $8.86 | 745,044 |
| 10/12/2026 | $8.72 | $8.73 | $8.62 | $8.73 | 586,900 |
| 10/9/2026 | $8.63 | $8.77 | $8.50 | $8.70 | 574,944 |
| 10/8/2026 | $8.45 | $8.55 | $8.33 | $8.51 | 1.51M |
| 10/7/2026 | $8.58 | $8.60 | $8.43 | $8.55 | 1.03M |
| 10/6/2026 | $8.60 | $8.69 | $8.57 | $8.66 | 811,369 |
| 10/5/2026 | $8.70 | $8.73 | $8.57 | $8.61 | 1.21M |
| 10/2/2026 | $8.80 | $8.91 | $8.71 | $8.71 | 913,700 |
| 10/1/2026 | $8.81 | $8.87 | $8.67 | $8.69 | 941,800 |
| 9/30/2026 | $8.84 | $8.94 | $8.79 | $8.89 | 997,321 |
| 9/29/2026 | $8.79 | $8.88 | $8.65 | $8.74 | 830,121 |
| 9/28/2026 | $9.01 | $9.01 | $8.78 | $8.81 | 1.06M |
| 9/25/2026 | $9.10 | $9.11 | $8.99 | $9.07 | 644,900 |
| 9/24/2026 | $9.24 | $9.31 | $9.05 | $9.14 | 705,725 |
| 9/23/2026 | $9.52 | $9.52 | $9.26 | $9.28 | 728,900 |
| 9/22/2026 | $9.59 | $9.61 | $9.47 | $9.55 | 608,800 |
| 9/21/2026 | $9.73 | $9.84 | $9.58 | $9.71 | 316,100 |
| 9/18/2026 | $9.79 | $9.80 | $9.62 | $9.70 | 264,300 |
| 9/17/2026 | $9.81 | $9.99 | $9.71 | $9.81 | 715,400 |
| 9/16/2026 | $9.62 | $9.86 | $9.55 | $9.74 | 432,452 |
| 9/15/2026 | $9.53 | $9.55 | $9.42 | $9.51 | 419,800 |
| 9/14/2026 | $9.69 | $9.70 | $9.61 | $9.66 | 421,830 |
| 9/11/2026 | $9.65 | $9.74 | $9.61 | $9.67 | 304,500 |
| 9/10/2026 | $9.75 | $9.75 | $9.59 | $9.64 | 434,500 |
| 9/9/2026 | $9.90 | $9.97 | $9.79 | $9.79 | 311,200 |
| 9/8/2026 | $9.90 | $10.06 | $9.79 | $9.94 | 505,600 |
| 9/4/2026 | $10.48 | $10.48 | $10.01 | $10.20 | 735,929 |
| 9/3/2026 | $9.86 | $10.29 | $9.84 | $10.14 | 599,500 |
| 9/2/2026 | $9.84 | $9.84 | $9.70 | $9.77 | 832,213 |
| 9/1/2026 | $9.98 | $9.98 | $9.71 | $9.75 | 459,725 |
| 8/31/2026 | $9.83 | $9.84 | $9.70 | $9.77 | 860,200 |
| 8/28/2026 | $9.84 | $9.94 | $9.81 | $9.84 | 730,446 |
| 8/27/2026 | $9.93 | $9.94 | $9.80 | $9.83 | 1.61M |
| 8/26/2026 | $10.40 | $10.44 | $10.34 | $10.35 | 184,545 |
| 8/25/2026 | $10.42 | $10.45 | $10.38 | $10.40 | 131,300 |
| 8/24/2026 | $10.42 | $10.42 | $10.39 | $10.40 | 98,800 |
| 8/21/2026 | $10.37 | $10.44 | $10.37 | $10.40 | 108,324 |
| 8/20/2026 | $10.38 | $10.45 | $10.38 | $10.38 | 95,100 |
| 8/19/2026 | $10.57 | $10.57 | $10.42 | $10.42 | 258,300 |
| 8/18/2026 | $10.49 | $10.49 | $10.45 | $10.46 | 205,600 |
| 8/17/2026 | $10.60 | $10.61 | $10.46 | $10.46 | 144,200 |
| 8/14/2026 | $10.59 | $10.64 | $10.58 | $10.61 | 180,715 |
| 8/13/2026 | $10.55 | $10.64 | $10.55 | $10.63 | 268,100 |
| 8/12/2026 | $10.60 | $10.62 | $10.51 | $10.52 | 189,500 |
| 8/11/2026 | $10.56 | $10.57 | $10.52 | $10.56 | 135,600 |
| 8/10/2026 | $10.57 | $10.59 | $10.52 | $10.52 | 179,719 |
| 8/7/2026 | $10.55 | $10.59 | $10.52 | $10.55 | 199,513 |
| 8/6/2026 | $10.50 | $10.55 | $10.46 | $10.51 | 183,738 |
| 8/5/2026 | $10.47 | $10.50 | $10.44 | $10.47 | 176,600 |
| 8/4/2026 | $10.48 | $10.49 | $10.45 | $10.47 | 221,448 |
| 8/3/2026 | $10.48 | $10.49 | $10.44 | $10.46 | 179,435 |
| 7/31/2026 | $10.53 | $10.53 | $10.42 | $10.44 | 182,700 |
| 7/30/2026 | $10.54 | $10.54 | $10.40 | $10.53 | 212,300 |
| 7/29/2026 | $10.57 | $10.58 | $10.49 | $10.49 | 175,200 |
| 7/28/2026 | $10.50 | $10.56 | $10.49 | $10.56 | 175,630 |
| 7/27/2026 | $10.53 | $10.60 | $10.47 | $10.49 | 106,211 |
| 7/24/2026 | $10.47 | $10.51 | $10.40 | $10.46 | 148,110 |
| 7/23/2026 | $10.55 | $10.59 | $10.46 | $10.47 | 316,322 |
| 7/22/2026 | $10.72 | $10.72 | $10.61 | $10.61 | 207,411 |
| 7/21/2026 | $10.78 | $10.78 | $10.70 | $10.70 | 137,510 |
| 7/20/2026 | $10.82 | $10.83 | $10.76 | $10.77 | 127,605 |
| 7/17/2026 | $10.83 | $10.87 | $10.80 | $10.81 | 142,724 |
| 7/16/2026 | $10.87 | $10.87 | $10.83 | $10.85 | 84,600 |
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
