Quantcast
NRIM

Historical Stock Prices

$34.94
*  
0.06
0.17%
Get NRIM Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 34.94 35.2 34.83 34.94 20,069
01/17/2019 35.1 35.28 34.8233 35 21,881
01/16/2019 34.92 35.345 34.83 35.15 23,887
01/15/2019 34.64 34.88 34.5668 34.71 11,415
01/14/2019 34.81 35.42 34.0638 34.78 17,657
01/11/2019 35.7 35.7 34.93 35.36 13,520
01/10/2019 35.76 35.9 35.55 35.74 8,042
01/09/2019 35.7 36.56 35.64 35.93 15,553
01/08/2019 35.81 35.81 35.01 35.47 7,642
01/07/2019 35.34 35.78 34.53 35.51 15,855
01/04/2019 34.32 35.41 33.76 35.36 14,919
01/03/2019 33.33 34.57 33.33 34.13 14,289
01/02/2019 32.61 33.55 31.3535 33.55 31,525
12/31/2018 32.32 32.93 32.29 32.87 14,029
12/28/2018 30.64 32.24 30.64 32.2 23,708
12/27/2018 30.75 31.96 30.15 30.84 24,905
12/26/2018 30.8 31.28 29.66 31.06 38,010
12/24/2018 30.99 31.33 30.7 30.7 11,650
12/21/2018 31.5 31.5 30.75 31.04 50,258
12/20/2018 32.2 32.41 31.71 31.89 19,652
12/19/2018 32.61 32.96 32.25 32.25 19,514
12/18/2018 33.08 33.1 32.4101 32.55 22,709
12/17/2018 32.8 33.19 32.1664 33.01 17,463
12/14/2018 33.31 33.31 32.8 32.85 11,990
12/13/2018 33.87 33.87 32.95 33.22 8,877
12/12/2018 33.11 33.96 32.44 33.78 17,674
12/11/2018 32.82 33.31 32.66 33.31 20,944
12/10/2018 33.12 33.12 32 32.65 30,283
12/07/2018 34.27 34.4684 32.68 33 20,244
12/06/2018 35.09 35.66 34.54 34.76 15,337
12/04/2018 36.24 36.2433 35.4 35.5 12,063
12/03/2018 36.88 37 36.22 36.42 5,933
11/30/2018 36.58 36.86 35.83 36.47 11,716
11/29/2018 36.88 36.97 35.86 36.55 5,731
11/28/2018 36.1 37.25 35.765 37.06 14,788
11/27/2018 36.74 36.95 36.32 36.6 7,012
11/26/2018 36.9 37.17 36.81 36.85 17,392
11/23/2018 36.67 36.83 36.34 36.83 3,267
11/21/2018 36.71 37 36.265 36.79 12,672
11/20/2018 36.64 36.9 36.2906 36.58 10,056
11/19/2018 36.62 37.24 36.4574 36.78 16,610
11/16/2018 36.96 37.34 36.34 37.01 10,629
11/15/2018 36.11 37.16 35.8 37.16 11,230
11/14/2018 37.58 37.74 36.13 36.2 7,926
11/13/2018 37.6 37.78 37.23 37.47 7,662
11/12/2018 37.58 37.94 36.92 37.59 10,261
11/09/2018 38.6 38.79 37.6501 37.75 23,195
11/08/2018 38.57 38.76 38.52 38.73 6,816
11/07/2018 38.25 38.64 37.92 38.64 11,621
11/06/2018 37.538 38.05 37.538 38.05 4,601
11/05/2018 38.48 38.48 37.9 38.04 11,121
11/02/2018 38.07 38.62 38.07 38.5 11,991
11/01/2018 38.18 38.2788 37.74 38.03 15,365
10/31/2018 38.37 38.37 37.5 38.03 22,616
10/30/2018 37.75 38.18 36.114 38.08 16,192
10/29/2018 37.44 37.44 35.05 37.16 12,006
10/26/2018 36.98 37.18 35.93 37.03 10,792
10/25/2018 36.24 37.36 35.58 37.35 20,946
10/24/2018 37.54 37.78 35.61 35.61 15,189
10/23/2018 37.57 37.6 36.8785 37.51 9,124
10/22/2018 38.4873 38.4873 37.95 37.95 6,886
10/19/2018 39.32 39.32 38.2 38.22 13,709
10/18/2018 39.72 39.87 39.3 39.49 9,353
*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