Quantcast
NRIM

Historical Stock Prices

$36.56
*  
0.60
1.61%
Get NRIM Alerts
*Delayed - data as of Nov. 16, 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
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 16-AUG-2018 TO 16-NOV-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.
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
10/17/2018 39.93 40 39.148 39.87 17,431
10/16/2018 39.92 40.04 39.45 39.93 11,929
10/15/2018 39.5 40.15 39.3301 39.81 18,367
10/12/2018 41.45 41.45 38.96 39.42 28,951
10/11/2018 42.535 42.72 41.06 41.16 17,246
10/10/2018 43.06 43.14 42.5 42.5 15,160
10/09/2018 42.67 43.16 42.64 43 15,006
10/08/2018 42.53 42.82 42.4201 42.65 8,773
10/05/2018 42.72 42.72 42.11 42.41 10,594
10/04/2018 41.98 42.64 41.9501 42.6 20,914
10/03/2018 41.35 42.1 41.21 41.94 13,093
10/02/2018 41.26 41.41 41.15 41.22 10,344
10/01/2018 41.57 41.5864 41.15 41.23 18,008
09/28/2018 41.2 41.64 41.2 41.55 8,377
09/27/2018 41.2 41.42 41.1 41.2 14,312
09/26/2018 42 42.028 41.2 41.2 14,934
09/25/2018 42.35 42.35 41.8 41.9 12,028
09/24/2018 42.85 42.85 42.1 42.2 14,851
09/21/2018 43.05 43.15 42.6 43 38,943
09/20/2018 42.55 43.5004 42.55 43.3 10,722
09/19/2018 42.85 42.95 42.4 42.4 12,602
09/18/2018 43.45 43.8 42.58 42.75 15,593
09/17/2018 43.95 43.95 43.05 43.45 16,114
09/14/2018 43.85 44.25 43.7 44.05 6,499
09/13/2018 44.6 44.6 43.6 43.8 15,666
09/12/2018 44.85 44.85 44.2 44.4 10,122
09/11/2018 44.6 44.975 44.3 44.75 10,948
09/10/2018 44.25 44.85 44.15 44.6 14,874
09/07/2018 44.05 44.4 44 44.35 8,567
09/06/2018 44.45 44.5 44 44.1 6,331
09/05/2018 44.95 44.95 44.35 44.4 10,884
09/04/2018 44.55 45.4 44.35 45.35 19,365
08/31/2018 44.15 44.75 44.15 44.55 22,929
08/30/2018 43.65 44.3 43.65 44.1 11,153
08/29/2018 43.8 43.95 43.562 43.75 8,163
08/28/2018 44 44.15 43.6 43.7 11,488
08/27/2018 44.15 44.3 43.9 44.05 17,789
08/24/2018 44.3 44.3 43.3172 44.1 16,236
08/23/2018 44.8 44.8 44.1 44.25 13,533
08/22/2018 44.35 45.15 44.35 44.85 25,016
08/21/2018 44.15 44.95 44.0977 44.6 18,053
08/20/2018 44.95 44.95 44 44.3 17,519
08/17/2018 44.25 45.145 44.25 44.95 30,393
08/16/2018 43.75 44.65 43.75 44.45 23,929
*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