NewAmsterdam Pharma Co NV NASDAQ:NAMS Historical Prices

Below are the 352 trading days of historical prices for NAMS.

# Exchange Symbol Date Open High Low Close
352 NASDAQ NAMS Fri, Apr 19, 2024 19.21 20.32 19.21 19.93
351 NASDAQ NAMS Thu, Apr 18, 2024 21.14 21.14 19.32 19.44
350 NASDAQ NAMS Wed, Apr 17, 2024 19.33 20.06 19.02 20.05
349 NASDAQ NAMS Tue, Apr 16, 2024 20.06 20.26 18.75 19.50
348 NASDAQ NAMS Mon, Apr 15, 2024 20.20 20.21 19.17 19.74
347 NASDAQ NAMS Fri, Apr 12, 2024 19.90 20.04 19.45 19.70
346 NASDAQ NAMS Thu, Apr 11, 2024 19.17 19.96 19.17 19.93
345 NASDAQ NAMS Wed, Apr 10, 2024 18.55 19.59 18.22 19.10
344 NASDAQ NAMS Tue, Apr 9, 2024 19.47 20.00 18.76 18.95
343 NASDAQ NAMS Mon, Apr 8, 2024 20.85 20.99 19.50 19.61
342 NASDAQ NAMS Fri, Apr 5, 2024 21.48 22.12 20.77 20.80
341 NASDAQ NAMS Thu, Apr 4, 2024 22.08 22.40 21.27 21.41
340 NASDAQ NAMS Wed, Apr 3, 2024 21.38 23.29 21.33 22.11
339 NASDAQ NAMS Tue, Apr 2, 2024 21.20 22.54 20.49 21.40
338 NASDAQ NAMS Mon, Apr 1, 2024 23.80 24.79 21.37 21.37
337 NASDAQ NAMS Thu, Mar 28, 2024 22.42 23.75 22.26 23.65
336 NASDAQ NAMS Wed, Mar 27, 2024 22.81 22.86 22.51 22.70
335 NASDAQ NAMS Tue, Mar 26, 2024 22.82 23.39 22.31 22.72
334 NASDAQ NAMS Mon, Mar 25, 2024 22.04 22.62 21.98 22.46
333 NASDAQ NAMS Fri, Mar 22, 2024 22.97 23.03 21.90 22.27
332 NASDAQ NAMS Thu, Mar 21, 2024 22.20 22.45 21.76 22.45
331 NASDAQ NAMS Wed, Mar 20, 2024 22.04 22.36 21.50 22.14
330 NASDAQ NAMS Tue, Mar 19, 2024 21.91 22.42 21.85 22.05
329 NASDAQ NAMS Mon, Mar 18, 2024 22.33 22.95 21.38 22.04
328 NASDAQ NAMS Fri, Mar 15, 2024 21.81 22.05 21.26 22.03
327 NASDAQ NAMS Thu, Mar 14, 2024 22.35 23.10 21.69 21.93
326 NASDAQ NAMS Wed, Mar 13, 2024 23.43 23.75 21.93 22.30
325 NASDAQ NAMS Tue, Mar 12, 2024 20.91 24.00 20.91 23.43
324 NASDAQ NAMS Mon, Mar 11, 2024 20.86 21.47 20.62 20.94
323 NASDAQ NAMS Fri, Mar 8, 2024 20.87 21.50 20.38 20.97
322 NASDAQ NAMS Thu, Mar 7, 2024 22.19 22.19 20.29 20.92
321 NASDAQ NAMS Wed, Mar 6, 2024 22.27 22.83 21.89 22.04
320 NASDAQ NAMS Tue, Mar 5, 2024 22.59 23.31 21.48 22.27
319 NASDAQ NAMS Mon, Mar 4, 2024 23.29 23.75 22.30 23.05
318 NASDAQ NAMS Fri, Mar 1, 2024 23.16 24.56 22.97 23.54
317 NASDAQ NAMS Thu, Feb 29, 2024 24.99 24.99 22.59 22.84
316 NASDAQ NAMS Wed, Feb 28, 2024 23.95 24.91 22.83 23.62
315 NASDAQ NAMS Tue, Feb 27, 2024 22.43 24.75 21.96 24.23
314 NASDAQ NAMS Mon, Feb 26, 2024 23.19 23.69 21.51 22.06
313 NASDAQ NAMS Fri, Feb 23, 2024 21.44 23.74 21.27 23.14
312 NASDAQ NAMS Thu, Feb 22, 2024 22.02 22.40 20.99 21.55
311 NASDAQ NAMS Wed, Feb 21, 2024 21.07 21.73 20.05 21.56
310 NASDAQ NAMS Tue, Feb 20, 2024 20.86 22.62 20.51 21.12
309 NASDAQ NAMS Fri, Feb 16, 2024 20.12 20.76 19.70 20.72
308 NASDAQ NAMS Thu, Feb 15, 2024 20.10 20.85 19.65 19.67
307 NASDAQ NAMS Wed, Feb 14, 2024 19.40 20.16 19.30 20.05
306 NASDAQ NAMS Tue, Feb 13, 2024 20.48 20.48 19.00 20.00
305 NASDAQ NAMS Mon, Feb 12, 2024 20.50 22.48 20.50 20.77
304 NASDAQ NAMS Fri, Feb 9, 2024 20.74 20.74 19.98 20.45
303 NASDAQ NAMS Thu, Feb 8, 2024 20.20 20.75 19.09 19.57
302 NASDAQ NAMS Wed, Feb 7, 2024 20.03 20.70 19.63 20.60
301 NASDAQ NAMS Tue, Feb 6, 2024 19.92 20.13 19.37 20.00
300 NASDAQ NAMS Mon, Feb 5, 2024 19.45 20.00 19.03 19.97
299 NASDAQ NAMS Fri, Feb 2, 2024 20.50 21.26 18.70 19.55
298 NASDAQ NAMS Thu, Feb 1, 2024 20.63 20.90 20.06 20.80
297 NASDAQ NAMS Wed, Jan 31, 2024 20.04 21.15 19.21 20.47
296 NASDAQ NAMS Tue, Jan 30, 2024 20.03 20.03 17.13 19.94
295 NASDAQ NAMS Mon, Jan 29, 2024 22.51 24.17 20.00 20.33
294 NASDAQ NAMS Fri, Jan 26, 2024 24.50 25.26 21.98 22.30
293 NASDAQ NAMS Thu, Jan 25, 2024 23.46 26.35 20.59 24.01
292 NASDAQ NAMS Wed, Jan 24, 2024 22.58 23.45 22.26 23.15
291 NASDAQ NAMS Tue, Jan 23, 2024 21.18 22.50 20.54 22.21
290 NASDAQ NAMS Mon, Jan 22, 2024 20.39 21.39 19.50 21.10
289 NASDAQ NAMS Fri, Jan 19, 2024 18.03 20.30 18.00 19.50
288 NASDAQ NAMS Thu, Jan 18, 2024 17.35 17.99 16.62 17.60
287 NASDAQ NAMS Wed, Jan 17, 2024 17.56 17.98 16.41 16.75
286 NASDAQ NAMS Tue, Jan 16, 2024 18.48 18.70 16.62 17.59
285 NASDAQ NAMS Fri, Jan 12, 2024 16.80 18.24 15.90 17.53
284 NASDAQ NAMS Thu, Jan 11, 2024 16.32 17.70 15.57 17.11
283 NASDAQ NAMS Wed, Jan 10, 2024 12.86 17.79 12.69 17.23
282 NASDAQ NAMS Tue, Jan 9, 2024 12.04 12.99 12.04 12.32
281 NASDAQ NAMS Mon, Jan 8, 2024 12.95 12.96 11.95 12.13
280 NASDAQ NAMS Fri, Jan 5, 2024 12.10 12.95 12.00 12.63
279 NASDAQ NAMS Thu, Jan 4, 2024 12.25 12.28 11.57 12.01
278 NASDAQ NAMS Wed, Jan 3, 2024 12.00 12.46 12.00 12.07
277 NASDAQ NAMS Tue, Jan 2, 2024 11.20 12.30 11.18 11.95
276 NASDAQ NAMS Fri, Dec 29, 2023 11.26 11.89 11.03 11.17
275 NASDAQ NAMS Thu, Dec 28, 2023 11.10 11.47 10.50 11.43
274 NASDAQ NAMS Wed, Dec 27, 2023 11.24 11.81 11.15 11.20
273 NASDAQ NAMS Tue, Dec 26, 2023 11.10 11.59 11.01 11.39
272 NASDAQ NAMS Fri, Dec 22, 2023 11.27 11.48 11.01 11.02
271 NASDAQ NAMS Thu, Dec 21, 2023 10.96 11.25 10.50 11.19
270 NASDAQ NAMS Wed, Dec 20, 2023 10.88 10.99 10.29 10.50
269 NASDAQ NAMS Tue, Dec 19, 2023 10.95 11.18 10.56 10.73
268 NASDAQ NAMS Mon, Dec 18, 2023 11.00 11.00 10.12 10.86
267 NASDAQ NAMS Fri, Dec 15, 2023 10.31 11.45 10.31 10.74
266 NASDAQ NAMS Thu, Dec 14, 2023 9.98 10.25 9.72 10.25
265 NASDAQ NAMS Wed, Dec 13, 2023 10.00 10.10 9.61 9.90
264 NASDAQ NAMS Tue, Dec 12, 2023 9.78 10.05 9.78 9.86
263 NASDAQ NAMS Mon, Dec 11, 2023 9.75 10.00 9.39 9.89
262 NASDAQ NAMS Fri, Dec 8, 2023 9.00 9.80 8.90 9.80
261 NASDAQ NAMS Thu, Dec 7, 2023 9.23 9.64 8.95 9.00
260 NASDAQ NAMS Wed, Dec 6, 2023 9.95 10.10 9.01 9.16
259 NASDAQ NAMS Tue, Dec 5, 2023 9.85 9.85 9.67 9.85
258 NASDAQ NAMS Mon, Dec 4, 2023 9.74 9.98 9.51 9.77
257 NASDAQ NAMS Fri, Dec 1, 2023 9.75 9.97 9.66 9.69
256 NASDAQ NAMS Thu, Nov 30, 2023 9.99 10.05 9.60 9.76
255 NASDAQ NAMS Wed, Nov 29, 2023 10.10 10.10 9.75 9.99
254 NASDAQ NAMS Tue, Nov 28, 2023 10.00 10.10 9.91 10.05
253 NASDAQ NAMS Mon, Nov 27, 2023 10.00 10.24 9.83 9.86
252 NASDAQ NAMS Fri, Nov 24, 2023 9.74 9.95 9.63 9.71
251 NASDAQ NAMS Wed, Nov 22, 2023 10.00 10.00 9.67 9.89
250 NASDAQ NAMS Tue, Nov 21, 2023 9.36 10.10 9.36 9.98
249 NASDAQ NAMS Mon, Nov 20, 2023 9.80 10.17 9.50 9.50
248 NASDAQ NAMS Fri, Nov 17, 2023 9.68 10.00 9.45 9.45
247 NASDAQ NAMS Thu, Nov 16, 2023 9.75 9.94 9.35 9.94
246 NASDAQ NAMS Wed, Nov 15, 2023 9.39 10.15 9.29 9.95
245 NASDAQ NAMS Tue, Nov 14, 2023 9.26 9.67 8.64 9.15
244 NASDAQ NAMS Mon, Nov 13, 2023 10.10 10.10 9.27 9.30
243 NASDAQ NAMS Fri, Nov 10, 2023 9.99 10.04 9.74 9.99
242 NASDAQ NAMS Thu, Nov 9, 2023 10.25 10.25 9.55 9.72
241 NASDAQ NAMS Wed, Nov 8, 2023 10.25 10.25 9.90 10.20
240 NASDAQ NAMS Tue, Nov 7, 2023 10.33 10.38 9.91 10.20
239 NASDAQ NAMS Mon, Nov 6, 2023 10.30 10.74 10.08 10.32
238 NASDAQ NAMS Fri, Nov 3, 2023 10.50 10.86 9.99 10.32
237 NASDAQ NAMS Thu, Nov 2, 2023 9.10 10.97 9.10 10.49
236 NASDAQ NAMS Wed, Nov 1, 2023 9.39 9.68 8.79 9.26
235 NASDAQ NAMS Tue, Oct 31, 2023 7.51 9.44 7.22 9.00
234 NASDAQ NAMS Mon, Oct 30, 2023 6.72 7.49 6.60 7.17
233 NASDAQ NAMS Fri, Oct 27, 2023 6.22 6.79 6.19 6.70
232 NASDAQ NAMS Thu, Oct 26, 2023 5.95 6.68 5.63 6.31
231 NASDAQ NAMS Wed, Oct 25, 2023 6.21 6.49 5.68 5.98
230 NASDAQ NAMS Tue, Oct 24, 2023 6.39 6.40 5.93 6.40
229 NASDAQ NAMS Mon, Oct 23, 2023 6.70 6.85 6.15 6.34
228 NASDAQ NAMS Fri, Oct 20, 2023 7.61 7.75 6.98 7.05
227 NASDAQ NAMS Thu, Oct 19, 2023 7.50 7.75 7.15 7.50
226 NASDAQ NAMS Wed, Oct 18, 2023 7.46 7.94 7.20 7.50
225 NASDAQ NAMS Tue, Oct 17, 2023 7.79 7.79 7.22 7.48
224 NASDAQ NAMS Mon, Oct 16, 2023 7.45 7.73 7.08 7.61
223 NASDAQ NAMS Fri, Oct 13, 2023 7.16 7.68 7.08 7.25
222 NASDAQ NAMS Thu, Oct 12, 2023 7.52 7.68 7.03 7.15
221 NASDAQ NAMS Wed, Oct 11, 2023 7.75 8.36 7.47 7.60
220 NASDAQ NAMS Tue, Oct 10, 2023 7.69 8.46 7.57 7.75
219 NASDAQ NAMS Mon, Oct 9, 2023 7.68 7.99 7.34 7.75
218 NASDAQ NAMS Fri, Oct 6, 2023 7.90 8.34 7.53 7.68
217 NASDAQ NAMS Thu, Oct 5, 2023 7.90 8.48 7.90 8.00
216 NASDAQ NAMS Wed, Oct 4, 2023 8.50 8.51 7.90 8.00
215 NASDAQ NAMS Tue, Oct 3, 2023 8.42 8.42 7.84 7.97
214 NASDAQ NAMS Mon, Oct 2, 2023 9.02 9.65 8.20 8.42
213 NASDAQ NAMS Fri, Sep 29, 2023 9.24 9.75 9.00 9.25
212 NASDAQ NAMS Thu, Sep 28, 2023 9.35 9.40 9.08 9.12
211 NASDAQ NAMS Wed, Sep 27, 2023 9.08 9.75 8.90 9.10
210 NASDAQ NAMS Tue, Sep 26, 2023 9.53 9.62 9.12 9.12
209 NASDAQ NAMS Mon, Sep 25, 2023 9.27 9.76 9.27 9.75
208 NASDAQ NAMS Fri, Sep 22, 2023 9.83 10.04 8.57 9.41
207 NASDAQ NAMS Thu, Sep 21, 2023 9.80 9.99 9.68 9.82
206 NASDAQ NAMS Wed, Sep 20, 2023 9.81 10.05 9.81 9.89
205 NASDAQ NAMS Tue, Sep 19, 2023 9.88 10.05 9.82 9.90
204 NASDAQ NAMS Mon, Sep 18, 2023 10.00 10.01 9.81 9.82
203 NASDAQ NAMS Fri, Sep 15, 2023 9.85 10.01 9.85 10.00
202 NASDAQ NAMS Thu, Sep 14, 2023 9.99 10.28 9.80 9.99
201 NASDAQ NAMS Wed, Sep 13, 2023 10.21 10.21 9.83 10.00
200 NASDAQ NAMS Tue, Sep 12, 2023 10.00 10.14 9.67 9.88
199 NASDAQ NAMS Mon, Sep 11, 2023 9.99 9.99 9.99 9.99
198 NASDAQ NAMS Fri, Sep 8, 2023 10.03 10.30 9.29 9.85
197 NASDAQ NAMS Thu, Sep 7, 2023 10.57 10.58 10.09 10.09
196 NASDAQ NAMS Wed, Sep 6, 2023 10.46 10.58 10.36 10.58
195 NASDAQ NAMS Tue, Sep 5, 2023 10.83 10.97 10.20 10.42
194 NASDAQ NAMS Fri, Sep 1, 2023 10.30 10.86 10.30 10.43
193 NASDAQ NAMS Thu, Aug 31, 2023 10.61 10.96 10.31 10.31
192 NASDAQ NAMS Wed, Aug 30, 2023 11.20 11.20 10.30 10.61
191 NASDAQ NAMS Tue, Aug 29, 2023 10.72 10.95 10.45 10.56
190 NASDAQ NAMS Mon, Aug 28, 2023 11.04 11.06 10.76 10.95
189 NASDAQ NAMS Fri, Aug 25, 2023 10.98 11.39 10.70 10.99
188 NASDAQ NAMS Thu, Aug 24, 2023 10.72 11.35 10.69 10.99
187 NASDAQ NAMS Wed, Aug 23, 2023 10.75 11.13 10.37 10.78
186 NASDAQ NAMS Tue, Aug 22, 2023 11.15 11.48 10.83 10.90
185 NASDAQ NAMS Mon, Aug 21, 2023 11.05 11.23 10.89 11.00
184 NASDAQ NAMS Fri, Aug 18, 2023 11.13 11.13 10.85 11.03
183 NASDAQ NAMS Thu, Aug 17, 2023 11.00 11.27 10.70 11.05
182 NASDAQ NAMS Wed, Aug 16, 2023 11.07 11.74 10.86 11.03
181 NASDAQ NAMS Tue, Aug 15, 2023 10.93 11.99 10.86 11.00
180 NASDAQ NAMS Mon, Aug 14, 2023 10.75 10.97 10.61 10.70
179 NASDAQ NAMS Fri, Aug 11, 2023 11.07 11.07 10.05 10.89
178 NASDAQ NAMS Thu, Aug 10, 2023 10.64 11.15 10.44 11.09
177 NASDAQ NAMS Wed, Aug 9, 2023 10.75 10.90 10.55 10.70
176 NASDAQ NAMS Tue, Aug 8, 2023 10.55 10.89 10.55 10.71
175 NASDAQ NAMS Mon, Aug 7, 2023 10.65 11.11 10.40 10.71
174 NASDAQ NAMS Fri, Aug 4, 2023 11.50 11.50 10.68 10.68
173 NASDAQ NAMS Thu, Aug 3, 2023 11.48 11.81 10.76 11.25
172 NASDAQ NAMS Wed, Aug 2, 2023 11.25 11.84 10.67 10.70
171 NASDAQ NAMS Tue, Aug 1, 2023 11.68 11.68 11.30 11.30
170 NASDAQ NAMS Mon, Jul 31, 2023 11.80 11.88 11.51 11.52
169 NASDAQ NAMS Fri, Jul 28, 2023 11.67 11.87 11.60 11.85
168 NASDAQ NAMS Thu, Jul 27, 2023 11.75 11.75 11.49 11.55
167 NASDAQ NAMS Wed, Jul 26, 2023 11.41 11.73 11.41 11.71
166 NASDAQ NAMS Tue, Jul 25, 2023 11.35 11.78 11.29 11.40
165 NASDAQ NAMS Mon, Jul 24, 2023 11.71 11.98 11.20 11.45
164 NASDAQ NAMS Fri, Jul 21, 2023 12.12 12.12 11.75 11.75
163 NASDAQ NAMS Thu, Jul 20, 2023 11.81 12.02 11.81 11.89
162 NASDAQ NAMS Wed, Jul 19, 2023 12.10 12.10 11.76 11.97
161 NASDAQ NAMS Tue, Jul 18, 2023 11.70 12.00 11.70 11.95
160 NASDAQ NAMS Mon, Jul 17, 2023 11.85 12.43 11.72 11.78
159 NASDAQ NAMS Fri, Jul 14, 2023 11.67 12.05 11.67 11.96
158 NASDAQ NAMS Thu, Jul 13, 2023 11.70 12.09 11.67 11.79
157 NASDAQ NAMS Wed, Jul 12, 2023 11.95 12.00 11.62 11.75
156 NASDAQ NAMS Tue, Jul 11, 2023 12.54 12.54 11.61 11.97
155 NASDAQ NAMS Mon, Jul 10, 2023 12.05 12.30 11.91 12.01
154 NASDAQ NAMS Fri, Jul 7, 2023 12.00 12.15 11.62 11.82
153 NASDAQ NAMS Thu, Jul 6, 2023 12.01 12.18 11.80 11.80
152 NASDAQ NAMS Wed, Jul 5, 2023 11.89 12.27 11.86 11.86
151 NASDAQ NAMS Mon, Jul 3, 2023 12.02 12.33 11.98 12.00
150 NASDAQ NAMS Fri, Jun 30, 2023 11.97 12.61 11.89 11.89
149 NASDAQ NAMS Thu, Jun 29, 2023 12.27 12.50 11.67 12.12
148 NASDAQ NAMS Wed, Jun 28, 2023 11.76 12.40 11.76 12.15
147 NASDAQ NAMS Tue, Jun 27, 2023 12.03 12.20 11.61 11.81
146 NASDAQ NAMS Mon, Jun 26, 2023 12.02 12.33 12.00 12.03
145 NASDAQ NAMS Fri, Jun 23, 2023 12.00 12.45 12.00 12.20
144 NASDAQ NAMS Thu, Jun 22, 2023 12.44 12.45 11.93 12.10
143 NASDAQ NAMS Wed, Jun 21, 2023 12.65 13.79 12.28 12.51
142 NASDAQ NAMS Tue, Jun 20, 2023 12.61 12.77 11.74 12.69
141 NASDAQ NAMS Fri, Jun 16, 2023 12.56 12.69 11.96 12.00
140 NASDAQ NAMS Thu, Jun 15, 2023 11.86 12.67 11.86 12.17
139 NASDAQ NAMS Wed, Jun 14, 2023 12.48 12.88 11.78 11.86
138 NASDAQ NAMS Tue, Jun 13, 2023 11.80 12.45 11.80 12.20
137 NASDAQ NAMS Mon, Jun 12, 2023 11.40 12.24 11.32 11.50
136 NASDAQ NAMS Fri, Jun 9, 2023 11.73 12.10 11.30 11.30
135 NASDAQ NAMS Thu, Jun 8, 2023 11.60 12.10 11.51 11.66
134 NASDAQ NAMS Wed, Jun 7, 2023 11.82 11.88 11.03 11.50
133 NASDAQ NAMS Tue, Jun 6, 2023 13.89 13.90 13.60 13.78
132 NASDAQ NAMS Mon, Jun 5, 2023 14.09 14.30 13.61 13.85
131 NASDAQ NAMS Fri, Jun 2, 2023 13.80 13.95 13.60 13.78
130 NASDAQ NAMS Thu, Jun 1, 2023 14.19 14.30 13.50 13.79
129 NASDAQ NAMS Wed, May 31, 2023 14.30 14.50 13.75 13.86
128 NASDAQ NAMS Tue, May 30, 2023 14.99 14.99 13.50 13.85
127 NASDAQ NAMS Fri, May 26, 2023 13.32 13.99 12.83 13.57
126 NASDAQ NAMS Thu, May 25, 2023 13.32 13.34 12.98 13.18
125 NASDAQ NAMS Wed, May 24, 2023 14.28 14.31 12.51 12.80
124 NASDAQ NAMS Tue, May 23, 2023 12.93 13.40 12.00 12.95
123 NASDAQ NAMS Mon, May 22, 2023 12.67 13.00 11.91 12.50
122 NASDAQ NAMS Fri, May 19, 2023 12.40 12.40 11.81 12.30
121 NASDAQ NAMS Thu, May 18, 2023 12.78 12.84 11.80 11.90
120 NASDAQ NAMS Wed, May 17, 2023 12.79 12.99 11.77 12.00
119 NASDAQ NAMS Tue, May 16, 2023 12.23 12.95 12.23 12.95
118 NASDAQ NAMS Mon, May 15, 2023 13.12 13.12 12.34 12.34
117 NASDAQ NAMS Fri, May 12, 2023 13.52 13.60 12.90 13.00
116 NASDAQ NAMS Thu, May 11, 2023 13.81 13.81 13.36 13.79
115 NASDAQ NAMS Wed, May 10, 2023 13.77 14.33 13.68 13.75
114 NASDAQ NAMS Tue, May 9, 2023 14.00 14.00 13.39 13.60
113 NASDAQ NAMS Mon, May 8, 2023 13.90 14.50 13.37 13.78
112 NASDAQ NAMS Fri, May 5, 2023 14.00 14.19 13.87 13.87
111 NASDAQ NAMS Thu, May 4, 2023 14.01 14.02 13.61 13.95
110 NASDAQ NAMS Wed, May 3, 2023 14.64 14.64 13.79 14.06
109 NASDAQ NAMS Tue, May 2, 2023 14.26 14.85 13.80 14.45
108 NASDAQ NAMS Mon, May 1, 2023 14.48 14.76 14.20 14.67
107 NASDAQ NAMS Fri, Apr 28, 2023 14.20 14.67 14.20 14.23
106 NASDAQ NAMS Thu, Apr 27, 2023 14.00 14.63 13.72 14.30
105 NASDAQ NAMS Wed, Apr 26, 2023 14.80 14.80 13.93 14.00
104 NASDAQ NAMS Tue, Apr 25, 2023 15.00 15.10 13.40 14.13
103 NASDAQ NAMS Mon, Apr 24, 2023 16.12 17.00 15.88 16.99
102 NASDAQ NAMS Fri, Apr 21, 2023 15.10 16.39 15.10 15.52
101 NASDAQ NAMS Thu, Apr 20, 2023 15.10 15.70 14.66 15.69
100 NASDAQ NAMS Wed, Apr 19, 2023 15.06 15.06 14.22 14.81
99 NASDAQ NAMS Tue, Apr 18, 2023 14.50 14.58 13.44 14.47
98 NASDAQ NAMS Mon, Apr 17, 2023 14.15 14.38 13.42 14.38
97 NASDAQ NAMS Fri, Apr 14, 2023 13.50 14.47 13.36 13.40
96 NASDAQ NAMS Thu, Apr 13, 2023 13.79 13.95 13.52 13.54
95 NASDAQ NAMS Wed, Apr 12, 2023 13.75 13.96 13.75 13.96
94 NASDAQ NAMS Tue, Apr 11, 2023 13.72 13.80 13.46 13.52
93 NASDAQ NAMS Mon, Apr 10, 2023 13.72 13.72 13.41 13.46
92 NASDAQ NAMS Thu, Apr 6, 2023 13.75 13.89 13.32 13.56
91 NASDAQ NAMS Wed, Apr 5, 2023 13.51 13.59 13.35 13.47
90 NASDAQ NAMS Tue, Apr 4, 2023 13.89 13.89 13.16 13.52
89 NASDAQ NAMS Mon, Apr 3, 2023 13.49 13.93 13.27 13.53
88 NASDAQ NAMS Fri, Mar 31, 2023 14.21 14.21 13.24 13.26
87 NASDAQ NAMS Thu, Mar 30, 2023 13.35 13.50 13.25 13.25
86 NASDAQ NAMS Wed, Mar 29, 2023 13.27 13.75 13.27 13.36
85 NASDAQ NAMS Tue, Mar 28, 2023 13.07 13.57 13.07 13.28
84 NASDAQ NAMS Mon, Mar 27, 2023 13.31 13.50 13.10 13.42
83 NASDAQ NAMS Fri, Mar 24, 2023 13.35 13.94 13.00 13.69
82 NASDAQ NAMS Thu, Mar 23, 2023 13.35 13.35 13.12 13.35
81 NASDAQ NAMS Wed, Mar 22, 2023 13.31 13.39 13.07 13.33
80 NASDAQ NAMS Tue, Mar 21, 2023 12.96 13.38 12.93 13.31
79 NASDAQ NAMS Mon, Mar 20, 2023 13.29 13.34 12.63 12.63
78 NASDAQ NAMS Fri, Mar 17, 2023 12.51 13.24 12.51 13.24
77 NASDAQ NAMS Thu, Mar 16, 2023 12.64 13.35 12.50 12.53
76 NASDAQ NAMS Wed, Mar 15, 2023 13.23 13.23 12.55 12.85
75 NASDAQ NAMS Tue, Mar 14, 2023 13.06 13.15 13.05 13.05
74 NASDAQ NAMS Mon, Mar 13, 2023 12.50 13.25 12.50 13.03
73 NASDAQ NAMS Fri, Mar 10, 2023 13.41 13.49 12.64 13.03
72 NASDAQ NAMS Thu, Mar 9, 2023 13.57 13.59 12.89 13.02
71 NASDAQ NAMS Wed, Mar 8, 2023 13.24 13.82 13.14 13.74
70 NASDAQ NAMS Tue, Mar 7, 2023 13.30 13.32 13.08 13.08
69 NASDAQ NAMS Mon, Mar 6, 2023 12.81 13.18 12.76 13.06
68 NASDAQ NAMS Fri, Mar 3, 2023 12.72 13.11 12.50 12.56
67 NASDAQ NAMS Thu, Mar 2, 2023 12.80 13.09 12.50 12.90
66 NASDAQ NAMS Wed, Mar 1, 2023 13.19 13.19 12.84 12.98
65 NASDAQ NAMS Tue, Feb 28, 2023 13.55 13.55 12.62 13.20
64 NASDAQ NAMS Mon, Feb 27, 2023 13.75 14.29 13.20 13.20
63 NASDAQ NAMS Fri, Feb 24, 2023 13.61 13.70 13.26 13.68
62 NASDAQ NAMS Thu, Feb 23, 2023 13.34 13.75 13.34 13.61
61 NASDAQ NAMS Wed, Feb 22, 2023 13.20 13.57 13.20 13.35
60 NASDAQ NAMS Tue, Feb 21, 2023 13.52 13.60 13.20 13.45
59 NASDAQ NAMS Fri, Feb 17, 2023 13.24 13.45 13.10 13.35
58 NASDAQ NAMS Thu, Feb 16, 2023 13.12 13.19 13.00 13.19
57 NASDAQ NAMS Wed, Feb 15, 2023 13.00 13.34 12.98 13.24
56 NASDAQ NAMS Tue, Feb 14, 2023 12.97 13.10 12.50 13.00
55 NASDAQ NAMS Mon, Feb 13, 2023 12.68 13.25 12.60 12.87
54 NASDAQ NAMS Fri, Feb 10, 2023 13.22 13.22 12.50 12.60
53 NASDAQ NAMS Thu, Feb 9, 2023 12.50 13.01 12.50 12.53
52 NASDAQ NAMS Wed, Feb 8, 2023 12.50 13.00 12.33 12.50
51 NASDAQ NAMS Tue, Feb 7, 2023 13.05 13.05 12.30 12.40
50 NASDAQ NAMS Mon, Feb 6, 2023 12.51 13.35 12.51 13.08
49 NASDAQ NAMS Fri, Feb 3, 2023 12.50 12.84 12.50 12.75
48 NASDAQ NAMS Thu, Feb 2, 2023 12.71 13.21 12.50 12.63
47 NASDAQ NAMS Wed, Feb 1, 2023 13.86 14.00 12.53 12.83
46 NASDAQ NAMS Tue, Jan 31, 2023 13.45 13.91 11.00 13.38
45 NASDAQ NAMS Mon, Jan 30, 2023 16.56 18.51 15.87 17.71
44 NASDAQ NAMS Fri, Jan 27, 2023 12.94 18.70 12.94 16.28
43 NASDAQ NAMS Thu, Jan 26, 2023 11.30 14.63 11.17 13.56
42 NASDAQ NAMS Wed, Jan 25, 2023 10.00 11.83 9.90 11.30
41 NASDAQ NAMS Tue, Jan 24, 2023 10.20 10.30 9.76 9.90
40 NASDAQ NAMS Mon, Jan 23, 2023 10.50 10.50 9.75 9.80
39 NASDAQ NAMS Fri, Jan 20, 2023 9.99 10.47 9.60 10.10
38 NASDAQ NAMS Thu, Jan 19, 2023 9.56 9.93 9.50 9.69
37 NASDAQ NAMS Wed, Jan 18, 2023 10.00 11.02 9.50 9.75
36 NASDAQ NAMS Tue, Jan 17, 2023 10.04 10.61 9.67 9.87
35 NASDAQ NAMS Fri, Jan 13, 2023 11.46 11.91 10.04 10.22
34 NASDAQ NAMS Thu, Jan 12, 2023 11.08 11.57 10.64 10.70
33 NASDAQ NAMS Wed, Jan 11, 2023 11.20 11.75 11.20 11.21
32 NASDAQ NAMS Tue, Jan 10, 2023 11.85 12.60 11.20 11.20
31 NASDAQ NAMS Mon, Jan 9, 2023 11.44 12.85 11.20 11.51
30 NASDAQ NAMS Fri, Jan 6, 2023 11.91 12.40 11.30 11.84
29 NASDAQ NAMS Thu, Jan 5, 2023 11.52 12.50 10.90 11.93
28 NASDAQ NAMS Wed, Jan 4, 2023 12.00 12.85 11.50 11.88
27 NASDAQ NAMS Tue, Jan 3, 2023 10.79 11.20 10.50 11.20
26 NASDAQ NAMS Fri, Dec 30, 2022 9.89 11.40 9.89 10.90
25 NASDAQ NAMS Thu, Dec 29, 2022 11.02 11.48 10.00 10.00
24 NASDAQ NAMS Wed, Dec 28, 2022 11.40 11.61 10.50 10.50
23 NASDAQ NAMS Tue, Dec 27, 2022 11.50 11.95 11.31 11.52
22 NASDAQ NAMS Fri, Dec 23, 2022 11.49 11.55 11.30 11.30
21 NASDAQ NAMS Thu, Dec 22, 2022 11.13 11.60 11.11 11.25
20 NASDAQ NAMS Wed, Dec 21, 2022 11.41 12.18 11.15 11.45
19 NASDAQ NAMS Tue, Dec 20, 2022 11.49 11.71 11.00 11.17
18 NASDAQ NAMS Mon, Dec 19, 2022 11.11 12.68 11.00 11.31
17 NASDAQ NAMS Fri, Dec 16, 2022 12.06 12.25 10.46 10.72
16 NASDAQ NAMS Thu, Dec 15, 2022 9.69 12.50 9.69 12.00
15 NASDAQ NAMS Wed, Dec 14, 2022 9.50 9.90 9.35 9.42
14 NASDAQ NAMS Tue, Dec 13, 2022 10.00 10.44 9.21 10.00
13 NASDAQ NAMS Mon, Dec 12, 2022 9.12 11.99 8.87 10.00
12 NASDAQ NAMS Fri, Dec 9, 2022 9.64 9.64 8.92 9.40
11 NASDAQ NAMS Thu, Dec 8, 2022 8.50 9.50 8.10 8.94
10 NASDAQ NAMS Wed, Dec 7, 2022 8.55 9.40 8.00 8.50
9 NASDAQ NAMS Tue, Dec 6, 2022 8.20 8.98 8.00 8.57
8 NASDAQ NAMS Mon, Dec 5, 2022 8.51 8.80 7.86 8.50
7 NASDAQ NAMS Fri, Dec 2, 2022 7.70 8.91 7.70 8.50
6 NASDAQ NAMS Thu, Dec 1, 2022 7.95 8.94 7.83 8.85
5 NASDAQ NAMS Wed, Nov 30, 2022 9.00 9.00 7.90 8.10
4 NASDAQ NAMS Tue, Nov 29, 2022 8.54 8.78 7.52 8.15
3 NASDAQ NAMS Mon, Nov 28, 2022 9.32 10.50 9.00 9.06
2 NASDAQ NAMS Fri, Nov 25, 2022 11.83 13.00 8.35 9.96
1 NASDAQ NAMS Wed, Nov 23, 2022 11.00 32.88 9.90 10.35
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024