Quantcast
NYMTP

Historical Stock Prices

$24.7301
*  
0.0699
0.28%
Get NYMTP Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading NYMTP 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-JAN-2019 TO 18-APR-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.
04/18/2019 24.7707 24.819 24.7301 24.7301 3,377
04/17/2019 24.736 24.8 24.62 24.8 3,506
04/16/2019 24.84 24.88 24.6204 24.74 3,765
04/15/2019 24.9 24.9749 24.62 24.757 10,241
04/12/2019 24.685 24.76 24.62 24.685 7,083
04/11/2019 24.76 24.76 24.6101 24.6101 4,072
04/10/2019 24.6763 24.706 24.6763 24.706 200
04/09/2019 24.75 24.75 24.61 24.68 3,094
04/08/2019 24.66 24.7493 24.6011 24.6779 3,778
04/05/2019 24.59 24.705 24.59 24.59 6,170
04/04/2019 24.66 24.66 24.53 24.59 12,329
04/03/2019 24.5 24.7099 24.4625 24.5222 6,968
04/02/2019 24.65 24.76 24.5 24.7 13,510
04/01/2019 24.59 24.7 24.5 24.6099 21,875
03/29/2019 24.17 24.5889 24.17 24.39 5,686
03/28/2019 24.4284 24.599 24.4284 24.56 7,925
03/27/2019 24.5733 24.595 24.4853 24.4853 3,826
03/26/2019 24.5 24.68 24.381 24.68 11,132
03/25/2019 24.46 24.5 24.4 24.5 7,972
03/22/2019 24.4 24.55 24.35 24.55 5,015
03/21/2019 24.4 24.45 24.3676 24.44 4,767
03/20/2019 24.22 24.43 24.1106 24.43 2,191
03/19/2019 24.1905 24.27 24.055 24.2362 10,705
03/18/2019 23.9 24.45 23.8595 24.351 12,736
03/15/2019 23.8823 24.09 23.8823 24.0283 8,248
03/14/2019 23.95 24.085 23.8377 23.99 2,600
03/13/2019 24 24.045 23.66 23.66 3,870
03/12/2019 23.89 24.0364 23.88 23.8907 2,005
03/11/2019 23.9598 23.9598 23.704 23.8827 4,951
03/08/2019 23.8551 23.9316 23.8551 23.9316 3,740
03/07/2019 23.97 24 23.81 24 6,252
03/06/2019 24.06 24.06 23.9863 24 5,107
03/05/2019 23.95 24.05 23.95 24.05 2,459
03/04/2019 23.9889 24.0418 23.9001 23.9001 1,616
03/01/2019 24.1 24.1 24 24.09 6,490
02/28/2019 24.05 24.1549 24.0405 24.1 3,473
02/27/2019 23.9 24.2671 23.9 24.24 9,391
02/26/2019 24.0101 24.095 23.92 24.095 1,739
02/25/2019 24.11 24.11 23.8925 23.9638 3,930
02/22/2019 24.25 24.25 23.823 24.0999 1,646
02/21/2019 23.98 24.27 23.83 23.9015 7,610
02/20/2019 23.7 24.73 23.55 23.8344 28,586
02/19/2019 23.71 23.75 23.62 23.65 1,479
02/15/2019 23.69 23.75 23.47 23.47 10,162
02/14/2019 23.6996 23.6996 23.6 23.675 4,206
02/13/2019 23.4812 23.655 23.4812 23.582 3,680
02/12/2019 23.1999 23.6 23.1999 23.33 9,858
02/11/2019 23.0154 23.2 23.0154 23.2 4,532
02/08/2019 22.9983 23.2 22.9983 23.2 2,000
02/07/2019 23.08 23.19 23.01 23.01 7,295
02/06/2019 23.083 23.09 22.9 23.09 6,914
02/05/2019 23.02 23.1 22.9959 23.08 3,795
02/04/2019 23 23.23 22.91 23.0192 4,400
02/01/2019 23 23 23 23 1,124
01/31/2019 23.0246 23.0246 22.885 22.95 1,410
01/30/2019 22.6452 23.04 22.6452 23.04 5,000
01/29/2019 23.03 23.03 23.03 23.03 00
01/28/2019 22.7527 23.039 22.7527 23.03 2,572
01/25/2019 22.6901 22.85 22.6901 22.7922 2,451
01/24/2019 23.039 23.039 22.7555 22.7555 732
01/23/2019 22.5 22.9719 22.5 22.7457 798
01/22/2019 22.751 22.9475 22.75 22.824 2,169
01/18/2019 22.9 23.04 22.735 23.04 7,905
*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