NUMI(NUMI)
NUMI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/15/2026 | $24.00 | $24.00 | $23.84 | $23.86 | 38,700 |
| 10/14/2026 | $23.57 | $23.75 | $23.55 | $23.65 | 45,649 |
| 10/13/2026 | $23.56 | $23.75 | $23.56 | $23.66 | 8,529 |
| 10/12/2026 | $23.54 | $23.58 | $23.48 | $23.53 | 17,900 |
| 10/9/2026 | $23.47 | $23.62 | $23.47 | $23.53 | 14,400 |
| 10/8/2026 | $23.43 | $23.50 | $23.36 | $23.47 | 19,100 |
| 10/7/2026 | $23.50 | $23.56 | $23.41 | $23.41 | 13,918 |
| 10/6/2026 | $23.64 | $23.64 | $23.50 | $23.56 | 30,500 |
| 10/5/2026 | $23.62 | $23.66 | $23.50 | $23.57 | 40,826 |
| 10/2/2026 | $23.74 | $23.76 | $23.45 | $23.61 | 613,626 |
| 10/1/2026 | $23.51 | $23.59 | $22.51 | $23.52 | 31,900 |
| 9/30/2026 | $23.58 | $23.66 | $23.37 | $23.42 | 55,424 |
| 9/29/2026 | $23.37 | $23.47 | $23.22 | $23.26 | 424,026 |
| 9/28/2026 | $23.42 | $23.53 | $23.27 | $23.47 | 64,000 |
| 9/25/2026 | $23.69 | $23.92 | $23.53 | $23.62 | 49,835 |
| 9/24/2026 | $23.85 | $23.90 | $23.71 | $23.81 | 53,500 |
| 9/23/2026 | $24.05 | $24.05 | $23.71 | $23.83 | 3,700 |
| 9/22/2026 | $24.10 | $24.17 | $24.00 | $24.06 | 36,900 |
| 9/21/2026 | $24.18 | $24.27 | $24.08 | $24.08 | 47,000 |
| 9/18/2026 | $24.09 | $24.16 | $23.94 | $24.08 | 18,723 |
| 9/17/2026 | $24.20 | $24.22 | $24.10 | $24.13 | 30,900 |
| 9/16/2026 | $24.09 | $24.21 | $24.01 | $24.06 | 13,249 |
| 9/15/2026 | $24.13 | $24.16 | $23.94 | $24.07 | 23,300 |
| 9/14/2026 | $24.16 | $24.20 | $24.09 | $24.13 | 17,619 |
| 9/11/2026 | $24.12 | $24.28 | $24.12 | $24.17 | 5,900 |
| 9/10/2026 | $24.13 | $24.13 | $24.06 | $24.06 | 1,700 |
| 9/9/2026 | $24.35 | $24.41 | $24.23 | $24.23 | 7,800 |
| 9/8/2026 | $24.31 | $24.36 | $24.27 | $24.27 | 5,422 |
| 9/4/2026 | $24.42 | $24.43 | $24.33 | $24.33 | 6,819 |
| 9/3/2026 | $24.39 | $24.47 | $24.39 | $24.41 | 9,600 |
| 9/2/2026 | $24.53 | $24.53 | $24.41 | $24.43 | 30,204 |
| 9/1/2026 | $24.52 | $24.52 | $24.41 | $24.41 | 1,100 |
| 8/31/2026 | $24.59 | $24.60 | $24.59 | $24.60 | 800 |
| 8/28/2026 | $24.65 | $24.72 | $24.63 | $24.63 | 600 |
| 8/27/2026 | $24.70 | $24.70 | $24.66 | $24.66 | 700 |
| 8/26/2026 | $24.72 | $24.72 | $24.69 | $24.69 | 1,004 |
| 8/25/2026 | $24.78 | $24.79 | $24.74 | $24.76 | 3,836 |
| 8/24/2026 | $24.72 | $24.78 | $24.69 | $24.74 | 2,200 |
| 8/21/2026 | $24.76 | $24.87 | $24.71 | $24.73 | 12,800 |
| 8/20/2026 | $24.76 | $24.80 | $24.71 | $24.75 | 5,831 |
| 8/19/2026 | $24.78 | $24.87 | $24.78 | $24.79 | 10,500 |
| 8/18/2026 | $24.72 | $24.75 | $24.72 | $24.72 | 1,900 |
| 8/17/2026 | $24.84 | $24.84 | $24.76 | $24.78 | 614 |
| 8/14/2026 | $24.90 | $24.90 | $24.85 | $24.85 | 4,439 |
| 8/13/2026 | $24.91 | $24.91 | $24.89 | $24.89 | 1,000 |
| 8/12/2026 | $24.89 | $25.00 | $24.86 | $24.86 | 3,400 |
| 8/11/2026 | $24.86 | $24.99 | $24.85 | $24.85 | 14,123 |
| 8/10/2026 | $24.86 | $24.99 | $24.84 | $24.84 | 7,800 |
| 8/7/2026 | $24.85 | $24.90 | $24.83 | $24.83 | 10,728 |
| 8/6/2026 | $24.79 | $24.80 | $24.78 | $24.80 | 2,600 |
| 8/5/2026 | $24.81 | $24.82 | $24.77 | $24.81 | 9,800 |
| 8/4/2026 | $24.72 | $24.78 | $24.72 | $24.76 | 3,442 |
| 8/3/2026 | $24.76 | $24.76 | $24.72 | $24.72 | 11,339 |
| 7/31/2026 | $24.76 | $24.76 | $24.76 | $24.76 | 300 |
| 7/30/2026 | $24.82 | $24.89 | $24.76 | $24.80 | 10,747 |
| 7/29/2026 | $24.88 | $24.88 | $24.84 | $24.84 | 1,700 |
| 7/28/2026 | $24.83 | $24.88 | $24.83 | $24.87 | 826 |
| 7/27/2026 | $24.86 | $24.88 | $24.84 | $24.84 | 3,000 |
| 7/24/2026 | $24.78 | $24.82 | $24.75 | $24.75 | 10,537 |
| 7/23/2026 | $24.77 | $24.78 | $24.71 | $24.76 | 21,247 |
| 7/22/2026 | $24.95 | $24.95 | $24.88 | $24.88 | 6,400 |
| 7/21/2026 | $24.99 | $24.99 | $24.96 | $24.96 | 734 |
| 7/20/2026 | $25.04 | $25.04 | $24.99 | $24.99 | 2,400 |
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
