Quantcast

Historical Stock Prices

NVMM 
$0.69
*  
0.0129
1.91%
Get NVMM Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading NVMM now
Exchange:NASDAQ
Industry: Consumer Durables
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 0.6354 0.72 0.592 0.69 24,802
01/17/2019 0.595 0.6771 0.5938 0.6771 12,055
01/16/2019 0.62 0.62 0.5329 0.5999 91,678
01/15/2019 0.5806 0.64 0.5806 0.5872 2,300
01/14/2019 0.65 0.678 0.61 0.64 17,376
01/11/2019 0.5604 0.6249 0.5604 0.6221 3,970
01/10/2019 0.57 0.643 0.551 0.62 83,599
01/09/2019 0.55 0.585 0.55 0.5691 27,224
01/08/2019 0.64 0.6779 0.51 0.595 104,595
01/07/2019 0.6747 0.68 0.6223 0.6779 30,527
01/04/2019 0.698 0.698 0.6021 0.6747 13,863
01/03/2019 0.63 0.695 0.6 0.61 16,485
01/02/2019 0.719 0.7501 0.622 0.622 82,145
12/31/2018 0.5799 0.695 0.5799 0.65 83,797
12/28/2018 0.56 0.625 0.5217 0.57 6,747
12/27/2018 0.588 0.588 0.55 0.56 13,684
12/26/2018 0.595 0.595 0.55 0.55 21,237
12/24/2018 0.51 0.598 0.5 0.5976 1,778
12/21/2018 0.56 0.598 0.5 0.5537 11,045
12/20/2018 0.6001 0.62 0.4321 0.525 74,171
12/19/2018 0.57 0.58 0.5299 0.5405 32,344
12/18/2018 0.5828 0.5829 0.5131 0.54 27,879
12/17/2018 0.66 0.66 0.53 0.555 61,579
12/14/2018 0.62 0.685 0.617 0.621 92,347
12/13/2018 0.58 0.705 0.58 0.617 175,985
12/12/2018 0.59 0.61 0.55 0.551 127,461
12/11/2018 0.5369 0.66 0.5369 0.5519 58,481
12/10/2018 0.5011 0.55 0.5 0.55 42,139
12/07/2018 0.5628 0.5801 0.5202 0.5796 96,934
12/06/2018 0.55 0.58 0.5301 0.56 56,913
12/04/2018 0.56 0.5754 0.48 0.54 134,914
12/03/2018 0.652 0.68 0.58 0.58 110,790
11/30/2018 0.67 0.699 0.65 0.65 19,818
11/29/2018 0.69 0.718 0.65 0.65 28,106
11/28/2018 0.69 0.759 0.66 0.66 91,631
11/27/2018 0.7 0.71 0.651 0.651 69,760
11/26/2018 0.6553 0.6653 0.64 0.6498 68,702
11/23/2018 0.7 0.7 0.6467 0.65 65,400
11/21/2018 0.6633 0.679 0.63 0.6789 71,237
11/20/2018 0.68 0.705 0.66 0.66 140,916
11/19/2018 0.75 0.82 0.6703 0.6813 154,824
11/16/2018 0.71 0.9659 0.6905 0.77 815,175
11/15/2018 0.6605 0.768 0.66 0.75 430,824
11/14/2018 0.6653 0.75 0.66 0.6651 155,939
11/13/2018 0.701 0.75 0.68 0.699 33,871
11/12/2018 0.69 0.75 0.685 0.7 64,015
11/09/2018 0.7 0.7525 0.675 0.675 249,961
11/08/2018 0.69 0.7402 0.651 0.73 324,908
11/07/2018 0.71 0.748 0.602 0.74 94,437
11/06/2018 0.7212 0.75 0.71 0.72 46,647
11/05/2018 0.76 0.76 0.71 0.7212 45,663
11/02/2018 0.715 0.77 0.71 0.74 59,826
11/01/2018 0.8 0.8 0.71 0.715 97,827
10/31/2018 0.748 0.81 0.6805 0.79 657,257
10/30/2018 0.79 0.83 0.71 0.74 674,639
10/29/2018 1.4 1.55 1.26 1.3 93,914
10/26/2018 1.72 1.72 1.4 1.55 100,593
10/25/2018 2.3 2.31 1.85 1.85 94,001
10/24/2018 2.42 2.47 2.04 2.32 22,108
10/23/2018 2.5 2.63 2.4 2.4 35,458
10/22/2018 1.95 3.5 1.95 2.42 220,425
10/19/2018 1.7 1.92 1.608 1.92 29,297
10/18/2018 1.43 1.6 1.31 1.6 16,528
*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