Quantcast
NRIM

Historical Stock Prices

$40
*  
0.20
0.5%
Get NRIM Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading NRIM now
Exchange:NASDAQ
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: 3 Month, From 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 39.85 40 39.65 39.9 16,014
07/19/2018 39.15 40 39.15 39.8 18,509
07/18/2018 38.95 39.175 38.85 39.1 13,791
07/17/2018 38.95 39.15 38.9 38.95 16,027
07/16/2018 38.75 39.075 38.6 38.9 13,603
07/13/2018 39.45 39.5 38.75 38.8 16,436
07/12/2018 40.4 40.4 39.35 39.4 10,471
07/11/2018 40.55 40.75 40.05 40.25 19,253
07/10/2018 41.7 41.7 40.5 40.7 22,579
07/09/2018 41.1 41.795 41.0399 41.75 19,836
07/06/2018 40.5 41 40.45 41 17,729
07/05/2018 40.35 40.55 40.15 40.55 44,009
07/03/2018 40 40.75 40 40.55 11,534
07/02/2018 39.4 40.2 39.25 40.2 22,568
06/29/2018 39.35 39.75 38.95 39.55 26,610
06/28/2018 39.45 39.75 39.15 39.25 16,473
06/27/2018 40.25 40.25 39.4 39.4 38,111
06/26/2018 40.05 40.25 39.6 40.2 29,916
06/25/2018 40 40.05 39.5 40 30,180
06/22/2018 40.05 40.25 39.5 39.95 66,196
06/21/2018 40 40.1 39.65 39.9 18,365
06/20/2018 39.8 40 39.6516 40 15,946
06/19/2018 39.15 39.8 39.15 39.75 11,358
06/18/2018 39.25 39.4 38.3866 39.35 19,055
06/15/2018 39 39.4721 38.6 39.25 26,345
06/14/2018 39.1 39.1 38.55 38.95 10,161
06/13/2018 38.6 39.125 38.6 38.95 19,208
06/12/2018 39.2 39.2 38.5599 38.65 20,069
06/11/2018 39.75 39.75 38.85 39.1 24,560
06/08/2018 39.95 40.2 39.85 39.85 27,570
06/07/2018 40.3 40.45 40.15 40.2 22,759
06/06/2018 40.45 40.7 40.1 40.35 19,848
06/05/2018 39.95 40.9 39.86 40.45 44,316
06/04/2018 40.05 40.545 40 40.3 28,192
06/01/2018 39.85 40.075 39.85 40 19,083
05/31/2018 39.75 40.05 39.55 39.7 23,847
05/30/2018 39.45 40 38.4 39.85 25,012
05/29/2018 39.8 40 38.8 39.35 19,750
05/25/2018 39.8 39.95 39.6 39.7 7,534
05/24/2018 38.95 39.8 38.8 39.65 15,411
05/23/2018 38.75 38.9 38.6 38.9 26,631
05/22/2018 38.95 39.2 38.65 38.65 13,886
05/21/2018 38.55 39.25 38.55 39.1 39,560
05/18/2018 38.9 38.97 38.7 38.85 13,497
05/17/2018 38.8 38.95 38.605 38.95 16,537
05/16/2018 37.2 39.15 37.15 38.9 26,472
05/15/2018 36.65 37.1 36.65 37 25,303
05/14/2018 38 38 36.65 36.85 22,719
05/11/2018 38.3 38.3 37.55 37.65 16,637
05/10/2018 37.85 38.35 37.7 38.15 13,888
05/09/2018 37.35 38.05 37.35 37.95 21,320
05/08/2018 36.75 37.45 36.75 37.3 24,541
05/07/2018 36.3 36.9 36.25 36.9 32,040
05/04/2018 36.05 36.2 35.95 36.2 40,701
05/03/2018 35.6 36.1 35.4 36 17,202
05/02/2018 35.75 36.05 35.7 36 11,544
05/01/2018 35.2 35.65 35.1 35.65 10,438
04/30/2018 35.4 35.4 35.1 35.2 20,126
04/27/2018 35.35 35.35 35.15 35.15 4,412
04/26/2018 35.3 35.45 35.1 35.25 11,717
04/25/2018 35.85 35.9 35.35 35.4 14,752
04/24/2018 35.75 35.95 35.45 35.7 9,334
04/23/2018 35.555 35.8 35.55 35.7 2,803
04/20/2018 35.55 35.675 35.5 35.65 6,766
*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?

Smart Portfolio