NMCO(NMCO)
NMCO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $10.64 | $10.66 | $10.55 | $10.66 | 250,200 |
| 5/19/2026 | $10.53 | $10.70 | $10.51 | $10.62 | 233,200 |
| 5/18/2026 | $10.67 | $10.67 | $10.55 | $10.60 | 193,529 |
| 5/15/2026 | $10.68 | $10.74 | $10.63 | $10.67 | 174,000 |
| 5/14/2026 | $10.82 | $10.89 | $10.82 | $10.84 | 159,021 |
| 5/13/2026 | $10.81 | $10.82 | $10.78 | $10.82 | 141,243 |
| 5/12/2026 | $10.81 | $10.82 | $10.78 | $10.81 | 150,200 |
| 5/11/2026 | $10.80 | $10.85 | $10.79 | $10.84 | 185,920 |
| 5/8/2026 | $10.79 | $10.83 | $10.79 | $10.82 | 120,608 |
| 5/7/2026 | $10.79 | $10.81 | $10.77 | $10.81 | 86,131 |
| 5/6/2026 | $10.75 | $10.78 | $10.75 | $10.77 | 118,545 |
| 5/5/2026 | $10.71 | $10.72 | $10.68 | $10.72 | 109,300 |
| 5/4/2026 | $10.74 | $10.76 | $10.66 | $10.67 | 259,835 |
| 5/1/2026 | $10.76 | $10.76 | $10.72 | $10.75 | 156,727 |
| 4/30/2026 | $10.71 | $10.74 | $10.70 | $10.71 | 90,600 |
| 4/29/2026 | $10.75 | $10.75 | $10.68 | $10.71 | 110,748 |
| 4/28/2026 | $10.74 | $10.79 | $10.74 | $10.77 | 136,035 |
| 4/27/2026 | $10.76 | $10.78 | $10.75 | $10.78 | 124,243 |
| 4/24/2026 | $10.74 | $10.76 | $10.73 | $10.73 | 61,128 |
| 4/23/2026 | $10.77 | $10.77 | $10.74 | $10.75 | 79,814 |
| 4/22/2026 | $10.77 | $10.78 | $10.73 | $10.77 | 99,500 |
| 4/21/2026 | $10.77 | $10.79 | $10.73 | $10.76 | 98,501 |
| 4/20/2026 | $10.75 | $10.77 | $10.71 | $10.77 | 120,724 |
| 4/17/2026 | $10.72 | $10.75 | $10.70 | $10.74 | 103,800 |
| 4/16/2026 | $10.73 | $10.73 | $10.68 | $10.68 | 164,900 |
| 4/15/2026 | $10.68 | $10.73 | $10.68 | $10.73 | 129,635 |
| 4/14/2026 | $10.72 | $10.76 | $10.72 | $10.73 | 154,400 |
| 4/13/2026 | $10.70 | $10.76 | $10.70 | $10.76 | 100,500 |
| 4/10/2026 | $10.70 | $10.73 | $10.68 | $10.71 | 103,600 |
| 4/9/2026 | $10.71 | $10.71 | $10.62 | $10.68 | 123,300 |
| 4/8/2026 | $10.68 | $10.71 | $10.65 | $10.70 | 214,232 |
| 4/7/2026 | $10.62 | $10.67 | $10.52 | $10.63 | 192,000 |
| 4/6/2026 | $10.68 | $10.69 | $10.55 | $10.66 | 299,300 |
| 4/2/2026 | $10.63 | $10.67 | $10.56 | $10.65 | 91,700 |
| 4/1/2026 | $10.60 | $10.68 | $10.56 | $10.68 | 132,000 |
| 3/31/2026 | $10.41 | $10.58 | $10.41 | $10.58 | 163,200 |
| 3/30/2026 | $10.45 | $10.48 | $10.37 | $10.41 | 128,932 |
| 3/27/2026 | $10.37 | $10.49 | $10.28 | $10.46 | 267,902 |
| 3/26/2026 | $10.40 | $10.49 | $10.36 | $10.42 | 116,800 |
| 3/25/2026 | $10.43 | $10.46 | $10.37 | $10.43 | 122,700 |
| 3/24/2026 | $10.46 | $10.47 | $10.41 | $10.41 | 137,419 |
| 3/23/2026 | $10.55 | $10.56 | $10.49 | $10.52 | 121,300 |
| 3/20/2026 | $10.64 | $10.65 | $10.50 | $10.52 | 187,914 |
| 3/19/2026 | $10.64 | $10.72 | $10.63 | $10.68 | 123,822 |
| 3/18/2026 | $10.68 | $10.72 | $10.67 | $10.69 | 104,600 |
| 3/17/2026 | $10.66 | $10.70 | $10.65 | $10.67 | 97,236 |
| 3/16/2026 | $10.64 | $10.67 | $10.56 | $10.66 | 120,800 |
| 3/13/2026 | $10.59 | $10.63 | $10.55 | $10.60 | 52,800 |
| 3/12/2026 | $10.66 | $10.69 | $10.62 | $10.65 | 97,400 |
| 3/11/2026 | $10.66 | $10.76 | $10.65 | $10.71 | 93,105 |
| 3/10/2026 | $10.60 | $10.69 | $10.60 | $10.67 | 105,406 |
| 3/9/2026 | $10.56 | $10.66 | $10.50 | $10.65 | 90,820 |
| 3/6/2026 | $10.55 | $10.63 | $10.50 | $10.57 | 104,609 |
| 3/5/2026 | $10.70 | $10.73 | $10.50 | $10.61 | 280,228 |
| 3/4/2026 | $10.86 | $10.86 | $10.68 | $10.73 | 257,508 |
| 3/3/2026 | $10.89 | $10.90 | $10.85 | $10.87 | 127,400 |
| 3/2/2026 | $10.88 | $10.93 | $10.82 | $10.93 | 188,149 |
| 2/27/2026 | $10.83 | $10.90 | $10.82 | $10.90 | 151,400 |
| 2/26/2026 | $10.83 | $10.87 | $10.81 | $10.82 | 100,900 |
| 2/25/2026 | $10.86 | $10.87 | $10.80 | $10.85 | 190,608 |
| 2/24/2026 | $10.82 | $10.85 | $10.81 | $10.85 | 194,100 |
| 2/23/2026 | $10.78 | $10.78 | $10.74 | $10.76 | 89,400 |
| 2/20/2026 | $10.75 | $10.79 | $10.75 | $10.77 | 48,014 |