Historical Stock Prices

NSM 
$11.59
*  
0.21
1.78%
Get NSM Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading NSM 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 11.76 11.905 11.45 11.59 1,178,354
04/28/2016 12.09 12.2 11.79 11.8 629,719
04/27/2016 11.95 12.21 11.89 12.16 589,338
04/26/2016 11.93 12.01 11.68 11.93 685,897
04/25/2016 11.75 11.91 11.6 11.86 567,419
04/22/2016 11.63 11.935 11.56 11.78 454,727
04/21/2016 11.69 11.85 11.51 11.6 543,244
04/20/2016 11.31 11.71 11.31 11.67 625,108
04/19/2016 11.12 11.39 11.12 11.35 1,069,137
04/18/2016 10.64 11.16 10.56 11.03 738,487
04/15/2016 10.92 11.225 10.92 11.01 658,124
04/14/2016 11.07 11.18 10.95 10.96 810,154
04/13/2016 10.31 11.195 10.31 11.06 1,274,496
04/12/2016 10.29 10.42 10.12 10.25 1,109,945
04/11/2016 10.36 10.56 10.17 10.28 838,661
04/08/2016 10.08 10.62 10.06 10.26 1,286,276
04/07/2016 9.77 10.11 9.77 10.05 1,285,596
04/06/2016 9.56 10.02 9.56 9.85 859,419
04/05/2016 9.57 9.635 9.29 9.55 687,911
04/04/2016 9.8 10.03 9.6215 9.67 455,164
04/01/2016 9.78 10 9.58 9.79 538,329
03/31/2016 9.82 9.99 9.62 9.9 605,875
03/30/2016 9.98 10.18 9.79 9.86 760,653
03/29/2016 9.69 9.98 9.35 9.93 1,367,932
03/28/2016 9.78 9.93 9.47 9.75 1,003,200
03/24/2016 9.87 9.87 9.46 9.77 1,492,043
03/23/2016 10.44 10.44 9.97 9.99 906,870
03/22/2016 10.7 10.76 10.28 10.49 1,077,618
03/21/2016 10.99 11.25 10.675 10.77 1,055,736
03/18/2016 11.32 11.51 10.83 11.13 1,552,195
03/17/2016 11.16 11.26 10.93 11.1 948,843
03/16/2016 11.04 11.43 11.04 11.18 889,651
03/15/2016 12.03 12.25 10.83 11.27 1,376,099
03/14/2016 12.71 13.05 11.83 11.87 934,464
03/11/2016 12.24 12.72 12.24 12.71 468,475
03/10/2016 12.37 12.5 11.87 12.16 857,097
03/09/2016 12.21 12.41 11.77 12.25 1,192,423
03/08/2016 12.72 12.93 12.09 12.16 1,056,715
03/07/2016 12.62 13.045 12.49 12.92 1,709,061
03/04/2016 11.88 12.68 11.81 12.67 1,292,655
03/03/2016 11.42 11.84 11.4 11.84 1,134,166
03/02/2016 11.45 11.49 10.93 11.45 1,017,119
03/01/2016 11.9 12.16 10.65 11.05 1,693,740
02/29/2016 11.64 12.16 11.52 11.82 1,906,070
02/26/2016 10.81 11.87 10.81 11.65 1,589,681
02/25/2016 10.33 11.5 10.06 10.89 2,259,676
02/24/2016 9.44 9.57 9.2 9.5 1,994,676
02/23/2016 9.67 9.93 9.52 9.54 773,569
02/22/2016 9.43 9.78 9.43 9.76 867,676
02/19/2016 9.53 9.67 9.12 9.36 880,306
02/18/2016 9.43 9.65 9.05 9.59 1,144,746
02/17/2016 9.55 9.81 9.41 9.45 1,123,367
02/16/2016 9.14 9.5 8.95 9.44 1,157,769
02/12/2016 8.67 9.08 8.67 9.05 1,070,803
02/11/2016 8.61 8.92 8.4 8.61 1,462,565
02/10/2016 8.8 8.8 8.29 8.61 1,125,634
02/09/2016 8.82 8.9 8.52 8.61 1,046,998
02/08/2016 9.04 9.05 8.59 8.99 1,242,601
02/05/2016 9.6 9.71 9.14 9.19 858,530
02/04/2016 9.5 10.03 9.47 9.67 1,368,955
02/03/2016 9.38 9.53 8.7399 9.44 1,862,087
02/02/2016 9.83 10.115 9.3 9.3 2,003,630
02/01/2016 10.05 10.18 9.67 10.06 1,342,450
01/29/2016 9.77 10.14 9.51 10.1 945,034
01/28/2016 10.12 10.29 9.72 9.74 711,752
01/27/2016 9.89 10.23 9.6 9.94 895,852
01/26/2016 9.88 10.07 9.66 9.92 893,651
01/25/2016 10.61 10.66 9.76 9.79 1,718,165
01/22/2016 10.61 10.87 10.4 10.65 1,307,349
01/21/2016 10.06 10.98 9.97 10.41 1,171,541
01/20/2016 10 10.19 9.21 10.11 1,661,559
01/19/2016 11.25 11.44 10.21 10.25 1,730,958
01/15/2016 10.88 11.19 10.72 11.17 1,551,777
01/14/2016 11.21 11.37 10.795 11.31 1,386,607
01/13/2016 11.85 12.04 11 11.12 1,652,231
01/12/2016 11.96 12.11 11.48 11.72 1,596,497
01/11/2016 11.94 11.97 11.6 11.87 797,629
01/08/2016 12.22 12.33 11.8 11.89 1,209,787
01/07/2016 12.8 12.86 12.11 12.11 1,288,307
01/06/2016 13.05 13.2 12.84 13.04 741,126
01/05/2016 13.09 13.4 12.86 13.15 617,789
01/04/2016 13.21 13.405 12.84 13.13 1,180,780
12/31/2015 13.08 13.52 13.08 13.37 703,806
12/30/2015 13.18 13.34 13.109 13.12 542,499
12/29/2015 13.2 13.26 12.99 13.19 613,208
12/28/2015 13.35 13.45 12.89 13.05 762,397
12/24/2015 13.56 13.85 13.34 13.36 833,151
12/23/2015 13.35 13.92 12.98 13.63 1,358,179
12/22/2015 12.83 13.485 12.77 13.26 1,427,834
12/21/2015 12.46 13.05 12.4 12.79 1,101,232
12/18/2015 12.42 12.75 12.34 12.39 1,628,673
12/17/2015 12.69 12.86 11.71 12.48 2,387,791
12/16/2015 11.14 11.89 10.96 11.88 956,389
12/15/2015 11.15 11.6 11.14 11.42 743,676
12/14/2015 11.49 11.63 10.8 11.22 1,352,235
12/11/2015 11.9 11.95 11.4 11.49 978,490
12/10/2015 11.95 12.32 11.79 12.05 519,158
12/09/2015 11.63 12.285 11.6 11.96 1,203,272
12/08/2015 11.89 11.92 11.55 11.64 919,114
12/07/2015 12.37 12.37 11.83 12.03 1,015,384
12/04/2015 12.37 12.55 12.12 12.4 918,965
12/03/2015 12.89 12.96 12.36 12.37 1,014,789
12/02/2015 13.62 13.68 12.65 12.8 919,437
12/01/2015 13.65 13.88 12.905 13.6 1,529,455
11/30/2015 13.51 13.96 13.49 13.62 652,590
11/27/2015 13.4 13.85 13.17 13.48 534,258
11/25/2015 13.06 13.68 12.85 13.56 603,537
11/24/2015 12.98 13.22 12.82 13.07 718,973
11/23/2015 13.07 13.3 12.78 12.96 853,247
11/20/2015 13.39 13.598 13.08 13.1 651,716
11/19/2015 13.29 13.58 13.16 13.33 878,173
11/18/2015 13.23 13.46 13.02 13.25 1,467,266
11/17/2015 13.52 13.6 13.04 13.2 1,366,821
11/16/2015 12.66 13.64 12.55 13.44 1,303,426
11/13/2015 13.28 13.38 12.64 12.67 1,134,282
11/12/2015 13.64 13.66 12.975 13.31 1,307,328
11/11/2015 14.2 14.2 13.6 13.78 647,146
11/10/2015 14.29 14.5164 13.83 14.12 967,340
11/09/2015 14.58 15.65 14.12 14.29 1,126,921
11/06/2015 12.81 15.78 12.74 14.58 5,635,036
11/05/2015 12.8 13.02 12.32 12.57 1,138,192
11/04/2015 13.4 13.73 12.65 12.8 3,238,000
11/03/2015 13.5 14.05 12.74 13.84 2,061,181
11/02/2015 13.27 13.86 13.16 13.81 1,412,267
10/30/2015 13.75 13.76 13.17 13.27 699,715
10/29/2015 13.86 13.96 13.52 13.71 634,534
10/28/2015 13.4 14.18 13.35 13.99 830,878
10/27/2015 13.38 13.525 12.9 13.41 757,480
10/26/2015 13.42 13.58 13.13 13.43 567,549
10/23/2015 13.44 13.676 13.28 13.43 592,504
10/22/2015 13.72 13.91 13.12 13.37 566,563
10/21/2015 13.69 13.92 13.19 13.57 1,027,403
10/20/2015 14.16 14.47 13.56 13.68 1,079,080
10/19/2015 14.24 14.31 13.86 14.16 953,984
10/16/2015 14.38 14.4 13.975 14.29 626,988
10/15/2015 13.89 14.42 13.6 14.35 855,761
10/14/2015 13.94 13.99 13.69 13.77 856,169
10/13/2015 14.65 14.85 13.795 13.85 1,376,222
10/12/2015 15.03 15.1093 14.59 14.75 556,672
10/09/2015 15.03 15.38 14.735 14.96 1,293,459
10/08/2015 14.26 15.06 14.17 14.91 1,315,471
10/07/2015 14.16 14.55 14.13 14.22 1,558,124
10/06/2015 14.24 14.5 14.07 14.23 905,117
10/05/2015 13.67 14.38 13.43 14.2 1,361,253
10/02/2015 13.5 13.94 12.92 13.61 1,509,181
10/01/2015 13.99 14.118 13.46 13.6 851,327
09/30/2015 14.17 14.17 13.67 13.87 1,014,357
09/29/2015 13.98 14.19 13.64 14.02 1,305,599
09/28/2015 14.46 14.7 13.81 13.96 1,642,131
09/25/2015 15.05 15.18 14.45 14.57 2,592,960
09/24/2015 14.78 14.93 14.488 14.89 632,963
09/23/2015 14.95 14.99 14.76 14.87 778,745
09/22/2015 15.11 15.12 14.76 14.97 683,234
09/21/2015 15.83 15.91 15.1 15.32 813,285
09/18/2015 15.88 15.97 15.61 15.73 621,605
09/17/2015 16.23 16.44 15.86 16.13 711,693
09/16/2015 16.31 16.479 16.22 16.28 470,426
09/15/2015 16.4 16.47 16.05 16.28 534,452
09/14/2015 16.1 16.41 15.87 16.39 445,993
09/11/2015 15.93 16.08 15.615 16.06 548,615
09/10/2015 15.98 16.04 15.63 15.96 728,121
09/09/2015 16.34 16.5 15.9 15.98 1,298,523
09/08/2015 16.08 16.3 15.7 16.17 840,388
09/04/2015 15.98 16.08 15.45 15.81 620,752
09/03/2015 16.35 16.61 15.89 16.24 934,220
09/02/2015 15.9 16.25 15.8 16.25 1,153,201
09/01/2015 16.33 16.53 15.59 15.73 1,123,276
08/31/2015 16.6 16.9 16.49 16.72 420,418
08/28/2015 16.65 16.87 16.47 16.68 414,865
08/27/2015 16.07 16.89 15.95 16.77 1,235,153
08/26/2015 15.87 15.97 15.54 15.92 779,220
08/25/2015 16.3 16.3 15.53 15.55 885,843
08/24/2015 15.89 16.72 15.12 15.85 1,233,763
08/21/2015 16.62 17.03 16.4 16.61 754,289
08/20/2015 16.95 17.08 16.64 16.9 875,677
08/19/2015 17.25 17.32 16.7 17.11 585,633
08/18/2015 17.61 17.65 17.08 17.25 503,309
08/17/2015 17.31 17.78 17.13 17.59 572,726
08/14/2015 17.86 17.975 17.2 17.4 773,621
08/13/2015 18.12 18.26 17.8175 17.91 543,323
08/12/2015 18.06 18.14 17.54 18.1 1,077,869
08/11/2015 18 18.23 17.9 18.05 813,443
08/10/2015 17.46 18.17 17.35 18.09 913,317
08/07/2015 17.67 17.8 17.055 17.34 995,436
08/06/2015 18.51 18.55 17.24 17.71 1,755,719
08/05/2015 18.99 19.2 18.54 18.63 1,161,731
08/04/2015 19.31 19.63 18.83 19.01 1,237,123
08/03/2015 18.54 19.38 18.48 19.34 1,240,832
07/31/2015 19.44 19.74 18.45 18.55 2,316,512
07/30/2015 18.24 19.01 17.73 18.94 1,955,770
07/29/2015 17.89 18.45 17.59 18.23 1,945,008
07/28/2015 18 18 17.41 17.9 1,291,844
07/27/2015 17.75 18.28 17.69 17.89 1,117,757
07/24/2015 18.38 18.38 17.83 17.92 1,112,447
07/23/2015 18.03 18.42 17.84 18.35 1,358,444
07/22/2015 17.53 18.1668 17.5002 18.02 1,311,569
07/21/2015 17.59 17.94 17.41 17.59 1,312,513
07/20/2015 17.22 17.84 17.14 17.75 2,349,972
07/17/2015 16.36 17.44 16.35 17.21 1,726,721
07/16/2015 16.33 16.65 16.14 16.32 1,232,645
07/15/2015 16.71 16.86 16.16 16.36 1,315,547
07/14/2015 16.93 17.03 16.67 16.79 1,268,774
07/13/2015 16.94 17.1 16.72 16.91 1,121,581
07/10/2015 17.05 17.31 16.82 16.94 790,884
07/09/2015 17 17.24 16.88 16.95 1,293,363
07/08/2015 17.52 17.9 16.76 16.86 1,457,863
07/07/2015 17.42 17.66 16.94 17.63 2,898,730
07/06/2015 17.18 17.58 16.95 17.47 2,721,057
07/02/2015 16.79 17.45 16.79 17.38 3,794,608
07/01/2015 16.88 17.09 16.66 16.8 1,662,299
06/30/2015 16.59 16.98 16.24 16.8 4,738,365
06/29/2015 16.88 16.9 16.34 16.45 2,903,679
06/26/2015 17.43 17.43 16.46 17.14 6,753,754
06/25/2015 18.21 18.25 17.36 17.4 2,629,641
06/24/2015 18.43 18.61 18.2 18.2 1,525,337
06/23/2015 18.54 18.9 18.45 18.48 2,134,652
06/22/2015 18.44 18.85 18.42 18.58 979,062
06/19/2015 18.71 18.77 18.39 18.4 1,264,541
06/18/2015 18.84 18.85 18.63 18.69 1,045,075
06/17/2015 18.96 19.06 18.78 18.83 611,596
06/16/2015 19.1 19.17 18.83 18.95 1,239,403
06/15/2015 19.61 19.63 19.02 19.1 1,998,214
06/12/2015 19.48 19.95 19.42 19.78 678,696
06/11/2015 19.5 19.71 19.38 19.61 626,089
06/10/2015 19.34 19.59 19.34 19.47 667,558
06/09/2015 19.54 19.7646 19.22 19.34 1,320,943
06/08/2015 19.69 19.86 19.505 19.55 687,670
06/05/2015 20.01 20.34 19.66 19.76 1,107,716
06/04/2015 19.89 20.12 19.85 19.98 814,036
06/03/2015 19.88 20.29 19.82 19.99 1,112,683
06/02/2015 19.76 20.12 19.72 19.87 827,892
06/01/2015 19.58 19.88 19.45 19.8 950,083
05/29/2015 19.9 19.93 19.69 19.72 1,010,614
05/28/2015 19.66 20.01 19.655 19.92 672,240
05/27/2015 19.865 20.025 19.7 19.74 830,218
05/26/2015 20.1 20.16 19.76 19.92 778,369
05/22/2015 20.21 20.4952 20.07 20.21 605,876
05/21/2015 20.46 20.73 20.23 20.3 1,080,458
05/20/2015 20.84 20.88 20.41 20.49 773,355
05/19/2015 20.32 21.325 20.32 20.86 1,350,716
05/18/2015 20 20.39 19.85 20.32 1,134,436
05/15/2015 20.26 20.3 19.81 20.22 1,113,212
05/14/2015 20.45 20.61 20.19 20.37 778,618
05/13/2015 19.95 20.36 19.8 20.36 1,248,277
05/12/2015 20 20.34 19.91 20.11 976,417
05/11/2015 19.7 20.44 19.7 20.38 1,721,090
05/08/2015 20.52 20.5909 19.76 19.98 2,125,642
05/07/2015 20.06 20.6 19.47 20.51 1,842,632
05/06/2015 19.21 20.19 18.86 20.08 3,024,105
05/05/2015 23.01 23.01 19.21 19.51 10,443,670
05/04/2015 25.72 26.28 25.48 26.17 1,454,713
05/01/2015 25.39 25.85 25.25 25.71 838,724
04/30/2015 25.4 25.54 24.96 25.1 1,368,576
04/29/2015 25.35 25.57 25.14 25.33 634,886
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?