Historical Stock Prices

NMR 
$6.57
*  
unch
unch
Get NMR Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading NMR now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 6.58 6.58 6.56 6.57 231,736
07/10/2014 6.55 6.6 6.48 6.57 442,339
07/09/2014 6.86 6.89 6.83 6.89 323,370
07/08/2014 7.04 7.04 6.9301 6.95 178,948
07/07/2014 7.15 7.17 7.09 7.14 696,340
07/03/2014 7.13 7.15 7.13 7.15 153,258
07/02/2014 7.15 7.18 7.13 7.15 143,309
07/01/2014 7.11 7.16 7.11 7.13 207,201
06/30/2014 7.02 7.07 7.01 7.03 300,973
06/27/2014 7.05 7.06 7.02 7.03 220,927
06/26/2014 7.14 7.145 7.07 7.1 337,486
06/25/2014 7.13 7.18 7.11 7.17 453,317
06/24/2014 7.2 7.24 7.13 7.15 363,336
06/23/2014 7.23 7.27 7.17 7.18 252,311
06/20/2014 7.36 7.38 7.33 7.37 2,927,175
06/19/2014 7.24 7.29 7.21 7.29 2,919,563
06/18/2014 7.1 7.19 7.08 7.18 457,160
06/17/2014 6.94 7.01 6.938 6.99 1,585,284
06/16/2014 6.9 6.96 6.88 6.95 453,657
06/13/2014 6.89 6.93 6.87 6.92 1,057,109
06/12/2014 6.84 6.84 6.76 6.78 317,411
06/11/2014 6.62 6.62 6.58 6.62 159,855
06/10/2014 6.61 6.61 6.55 6.58 266,884
06/09/2014 6.7 6.72 6.65 6.66 353,326
06/06/2014 6.71 6.76 6.69 6.76 251,615
06/05/2014 6.65 6.7 6.59 6.7 254,249
06/04/2014 6.65 6.66 6.6 6.64 252,407
06/03/2014 6.59 6.65 6.59 6.65 160,335
06/02/2014 6.61 6.64 6.57 6.64 219,973
05/30/2014 6.58 6.58 6.525 6.53 243,282
05/29/2014 6.64 6.65 6.62 6.65 239,038
05/28/2014 6.56 6.57 6.51 6.55 456,786
05/27/2014 6.61 6.62 6.52 6.55 350,477
05/23/2014 6.4 6.4 6.37 6.39 157,467
05/22/2014 6.34 6.39 6.31 6.38 365,139
05/21/2014 6.15 6.22 6.14 6.18 397,804
05/20/2014 6.09 6.12 6.04 6.06 296,213
05/19/2014 5.97 6.03 5.97 6.02 292,960
05/16/2014 5.95 5.95 5.9 5.94 188,657
05/15/2014 5.97 5.98 5.87 5.9 406,973
05/14/2014 6 6.05 5.94 5.94 385,471
05/13/2014 5.97 6.04 5.97 6.02 392,108
05/12/2014 5.87 5.92 5.86 5.92 303,030
05/09/2014 5.9 5.9 5.85 5.87 171,150
05/08/2014 5.96 5.98 5.89 5.93 306,804
05/07/2014 5.98 5.98 5.9 5.94 471,306
05/06/2014 6.05 6.07 6.02 6.05 420,277
05/05/2014 6.09 6.09 6.04 6.06 117,093
05/02/2014 6.1 6.15 6.07 6.1 293,176
05/01/2014 6.07 6.09 6.02 6.07 2,684,054
04/30/2014 5.89 5.91 5.85 5.86 518,295
04/29/2014 5.88 5.9201 5.88 5.92 209,583
04/28/2014 5.88 5.9 5.82 5.87 307,839
04/25/2014 5.92 5.92 5.86 5.87 290,825
04/24/2014 5.98 5.98 5.92 5.97 192,973
04/23/2014 5.98 6 5.95 5.98 335,504
04/22/2014 5.94 5.96 5.9 5.94 1,014,082
04/21/2014 6.07 6.08 5.96 6 10,050,680
04/17/2014 6.12 6.12 6.03 6.09 2,636,233
04/16/2014 6.07 6.14 6.07 6.14 466,468
04/15/2014 5.99 6 5.91 5.98 630,160
04/14/2014 6.01 6.05 5.96 6 333,609
04/11/2014 6.02 6.04 5.97 5.97 635,001
04/10/2014 6.19 6.19 6.04 6.06 783,039
04/09/2014 6.16 6.25 6.16 6.22 289,256
04/08/2014 6.18 6.24 6.136 6.15 596,378
04/07/2014 6.4 6.4 6.27 6.33 650,740
04/04/2014 6.55 6.57 6.43 6.46 290,969
04/03/2014 6.51 6.51 6.35 6.47 214,439
04/02/2014 6.45 6.56 6.45 6.55 329,974
04/01/2014 6.41 6.43 6.385 6.42 233,853
03/31/2014 6.4 6.45 6.4 6.43 346,372
03/28/2014 6.32 6.419 6.32 6.35 217,791
03/27/2014 6.25 6.28 6.2 6.24 288,730
03/26/2014 6.32 6.34 6.23 6.23 283,450
03/25/2014 6.29 6.34 6.22 6.26 550,550
03/24/2014 6.35 6.35 6.26 6.28 299,787
03/21/2014 6.37 6.42 6.31 6.33 128,267
03/20/2014 6.29 6.36 6.2698 6.35 247,714
03/19/2014 6.42 6.46 6.38 6.42 310,119
03/18/2014 6.44 6.49 6.4 6.48 218,003
03/17/2014 6.46 6.52 6.4567 6.48 336,156
03/14/2014 6.42 6.48 6.3999 6.45 334,356
03/13/2014 6.59 6.59 6.37 6.44 380,517
03/12/2014 6.6 6.635 6.532 6.62 267,859
03/11/2014 6.76 6.8 6.69 6.7 247,576
03/10/2014 6.85 6.86 6.8 6.82 266,543
03/07/2014 6.91 6.92 6.83 6.88 135,445
03/06/2014 6.88 6.96 6.88 6.93 304,850
03/05/2014 6.75 6.775 6.71 6.74 246,481
03/04/2014 6.79 6.8 6.76 6.78 164,533
03/03/2014 6.66 6.7 6.62 6.64 265,733
02/28/2014 6.76 6.83 6.75 6.79 351,818
02/27/2014 6.74 6.79 6.71 6.79 365,965
02/26/2014 6.85 6.85 6.72 6.8 360,783
02/25/2014 6.86 6.89 6.82 6.86 296,267
02/24/2014 6.89 6.94 6.87 6.87 300,037
02/21/2014 6.9 6.95 6.88 6.89 206,903
02/20/2014 6.8 6.82 6.75 6.78 248,511
02/19/2014 6.9 6.96 6.85 6.87 428,303
02/18/2014 6.93 7.01 6.89 6.99 415,288
02/14/2014 6.7 6.77 6.69 6.75 616,170
02/13/2014 6.81 6.88 6.75 6.87 448,147
02/12/2014 6.88 6.93 6.815 6.88 588,680
02/11/2014 6.8 6.96 6.8 6.96 331,572
02/10/2014 6.84 6.86 6.78 6.79 290,832
02/07/2014 6.81 6.87 6.79 6.85 285,970
02/06/2014 6.64 6.74 6.63 6.71 245,997
02/05/2014 6.63 6.7 6.58 6.66 434,699
02/04/2014 6.63 6.74 6.6 6.72 727,471
02/03/2014 6.81 6.84 6.62 6.67 1,145,790
01/31/2014 6.93 7.02 6.89 6.96 611,556
01/30/2014 7.26 7.29 7.1 7.18 826,438
01/29/2014 7.29 7.34 7.23 7.29 647,609
01/28/2014 7.28 7.325 7.26 7.3 727,847
01/27/2014 7.33 7.34 7.13 7.24 860,457
01/24/2014 7.38 7.42 7.32 7.35 846,084
01/23/2014 7.52 7.53 7.39 7.43 445,074
01/22/2014 7.63 7.66 7.57 7.61 283,410
01/21/2014 7.64 7.65 7.56 7.64 370,722
01/17/2014 7.64 7.68 7.6 7.6 205,046
01/16/2014 7.64 7.65 7.59 7.61 279,592
01/15/2014 7.67 7.71 7.651 7.7 228,516
01/14/2014 7.7 7.72 7.65 7.7 358,781
01/13/2014 7.75 7.8 7.69 7.73 532,643
01/10/2014 7.82 7.82 7.73 7.8 136,331
01/09/2014 7.85 7.88 7.78 7.82 339,561
01/08/2014 7.82 7.85 7.75 7.84 633,895
01/07/2014 7.58 7.61 7.55 7.59 485,232
01/06/2014 7.64 7.66 7.56 7.58 331,849
01/03/2014 7.61 7.65 7.56 7.6 254,999
01/02/2014 7.73 7.73 7.59 7.61 277,648
12/31/2013 7.63 7.82 7.62 7.77 744,414
12/30/2013 7.75 7.76 7.6 7.63 667,936
12/27/2013 7.74 7.77 7.69 7.71 440,953
12/26/2013 7.67 7.74 7.61 7.69 856,410
12/24/2013 7.35 7.35 7.26 7.28 818,989
12/23/2013 7.47 7.52 7.42 7.49 1,231,668
12/20/2013 7.43 7.48 7.39 7.41 1,518,351
12/19/2013 7.5 7.55 7.41 7.45 1,186,015
12/18/2013 7.47 7.63 7.39 7.61 532,481
12/17/2013 7.41 7.47 7.34 7.38 304,140
12/16/2013 7.5 7.61 7.49 7.49 311,002
12/13/2013 7.54 7.59 7.5 7.55 349,414
12/12/2013 7.6 7.64 7.56 7.64 561,050
12/11/2013 7.62 7.63 7.52 7.54 588,633
12/10/2013 7.63 7.67 7.59 7.66 402,558
12/09/2013 7.71 7.73 7.65 7.71 330,658
12/06/2013 7.75 7.81 7.73 7.78 181,780
12/05/2013 7.65 7.71 7.59 7.61 304,446
12/04/2013 7.62 7.76 7.6 7.73 372,906
12/03/2013 7.78 7.82 7.72 7.79 450,992
12/02/2013 7.93 7.93 7.83 7.84 466,286
11/29/2013 8 8.05 7.92 7.98 160,647
11/27/2013 7.99 8.06 7.97 8.05 406,083
11/26/2013 7.98 8.02 7.97 7.98 221,349
11/25/2013 8.07 8.08 7.98 8.03 357,385
11/22/2013 8.11 8.19 8.09 8.16 553,997
11/21/2013 8.02 8.21 8.02 8.14 1,017,154
11/20/2013 7.99 8 7.93 7.94 311,852
11/19/2013 8 8 7.93 7.96 296,885
11/18/2013 8.01 8.04 7.92 7.94 600,385
11/15/2013 7.92 8.09 7.92 8 1,173,468
11/14/2013 7.5 7.7 7.49 7.69 1,555,185
11/13/2013 7.36 7.5 7.33 7.5 538,671
11/12/2013 7.31 7.38 7.2722 7.38 1,398,763
11/11/2013 7.24 7.3 7.24 7.28 317,520
11/08/2013 7.21 7.36 7.2 7.36 440,313
11/07/2013 7.36 7.39 7.19 7.22 733,808
11/06/2013 7.38 7.43 7.38 7.41 192,379
11/05/2013 7.31 7.35 7.26 7.3 672,258
11/04/2013 7.28 7.34 7.28 7.33 602,101
11/01/2013 7.24 7.35 7.22 7.32 277,772
10/31/2013 7.41 7.41 7.34 7.36 562,242
10/30/2013 7.57 7.59 7.493 7.55 549,399
10/29/2013 7.48 7.48 7.26 7.32 585,768
10/28/2013 7.53 7.54 7.48 7.49 384,801
10/25/2013 7.5 7.5201 7.47 7.49 142,863
10/24/2013 7.6 7.6 7.5 7.57 99,754
10/23/2013 7.49 7.52 7.4401 7.49 176,568
10/22/2013 7.68 7.7 7.57 7.68 244,769
10/21/2013 7.71 7.72 7.64 7.67 236,245
10/18/2013 7.73 7.76 7.7 7.75 766,169
10/17/2013 7.69 7.84 7.65 7.83 567,791
10/16/2013 7.62 7.71 7.61 7.69 346,807
10/15/2013 7.7 7.7 7.6 7.64 282,327
10/14/2013 7.72 7.84 7.6744 7.83 292,110
10/11/2013 7.69 7.81 7.67 7.8 228,398
10/10/2013 7.72 7.75 7.67 7.75 354,575
10/09/2013 7.57 7.58 7.44 7.54 477,574
10/08/2013 7.4 7.4299 7.285 7.3 357,569
10/07/2013 7.33 7.41 7.3 7.32 450,244
10/04/2013 7.52 7.65 7.49 7.63 310,793
10/03/2013 7.7 7.73 7.55 7.63 343,014
10/02/2013 7.67 7.69 7.59 7.69 244,629
10/01/2013 7.76 7.85 7.74 7.78 229,136
09/30/2013 7.72 7.815 7.71 7.81 362,853
09/27/2013 7.94 7.96 7.91 7.93 164,568
09/26/2013 7.96 8 7.93 7.99 272,425
09/25/2013 7.94 7.94 7.765 7.87 297,087
09/24/2013 8.01 8.05 7.94 7.95 301,926
09/23/2013 7.92 7.99 7.84 7.91 354,471
09/20/2013 8.07 8.09 7.89 7.91 324,204
09/19/2013 8.15 8.15 8.01 8.08 350,877
09/18/2013 7.94 8.2 7.92 8.15 975,492
09/17/2013 7.8 7.9 7.77 7.89 460,118
09/16/2013 7.83 7.87 7.785 7.81 312,428
09/13/2013 7.71 7.73 7.64 7.73 291,011
09/12/2013 7.7 7.72 7.61 7.68 252,466
09/11/2013 7.69 7.78 7.68 7.77 238,381
09/10/2013 7.74 7.83 7.73 7.82 554,919
09/09/2013 7.56 7.66 7.54 7.66 416,397
09/06/2013 7.39 7.44 7.29 7.39 429,406
09/05/2013 7.4 7.43 7.365 7.42 462,624
09/04/2013 7.36 7.48 7.36 7.45 634,731
09/03/2013 7.24 7.345 7.21 7.26 595,675
08/30/2013 7 7 6.89 6.91 244,299
08/29/2013 7.06 7.13 7.05 7.07 187,912
08/28/2013 7.1 7.12 6.3 7.07 500,466
08/27/2013 7.26 7.27 7.16 7.18 466,939
08/26/2013 7.32 7.36 7.25 7.28 327,590
08/23/2013 7.39 7.53 7.33 7.4 185,039
08/22/2013 7.27 7.3798 7.27 7.34 274,127
08/21/2013 7.24 7.315 7.16 7.22 406,829
08/20/2013 7.27 7.35 7.26 7.31 208,743
08/19/2013 7.39 7.4 7.28 7.3 432,283
08/16/2013 7.38 7.48 7.325 7.43 279,985
08/15/2013 7.36 7.39 7.29 7.32 982,285
08/14/2013 7.51 7.54 7.46 7.5 397,733
08/13/2013 7.36 7.44 7.29 7.41 643,246
08/12/2013 7.38 7.42 7.36 7.38 365,906
08/09/2013 7.61 7.65 7.56 7.58 292,523
08/08/2013 7.63 7.66 7.52 7.63 539,522
08/07/2013 7.78 7.79 7.636 7.67 748,759
08/06/2013 7.85 7.91 7.77 7.8 876,991
08/05/2013 7.9 7.93 7.83 7.86 317,823
08/02/2013 7.86 7.93 7.82 7.93 499,364
08/01/2013 7.9 7.94 7.84 7.86 556,115
07/31/2013 7.61 7.7 7.57 7.62 612,594
07/30/2013 7.61 7.65 7.57 7.61 902,080
07/29/2013 7.55 7.56 7.45 7.47 991,601
07/26/2013 8.02 8.02 7.79 7.91 982,260
07/25/2013 7.99 8.07 7.92 8.05 705,932
07/24/2013 8.18 8.22 8.1 8.14 448,496
07/23/2013 8.23 8.23 8.13 8.17 656,097
07/22/2013 8.18 8.21 8.15 8.18 1,245,983
07/19/2013 8.21 8.22 8.15 8.21 747,864
07/18/2013 8.29 8.349 8.29 8.33 549,312
07/17/2013 8.31 8.345 8.26 8.29 460,958
07/16/2013 8.33 8.33 8.21 8.23 672,351
07/15/2013 8.31 8.39 8.3 8.37 399,953
07/12/2013 8.23 8.29 8.18 8.29 746,064
07/11/2013 8.26 8.38 8.24 8.36 1,452,906
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?