Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	NEM	43.24	43.39	42.50	42.73	-0.6799	14,688,345	56,552	42.68	42.72
2024-04-25	Z	NEM	40.33	43.91	39.98	43.41	4.8099	36,603,046	119,779	43.07	43.47
2024-04-24	Z	NEM	37.42	38.745	37.26	38.60	0.90	11,976,950	44,706	38.35	38.67
2024-04-23	Z	NEM	37.00	37.81	36.60	37.71	0.25	12,185,115	44,430	37.56	38.11
2024-04-22	Z	NEM	37.65	38.28	37.374	37.46	-1.54	14,154,328	51,010	37.38	37.94
2024-04-19	Z	NEM	38.50	39.21	38.35	39.02	0.48	10,438,607	34,431	38.53	39.14
2024-04-18	Z	NEM	39.14	39.21	38.25	38.55	-0.01	6,420,728	25,478	38.31	38.65
2024-04-17	Z	NEM	38.27	38.99	37.98	38.56	0.445	10,809,376	31,597	38.35	39.25
2024-04-16	Z	NEM	37.90	38.44	37.3801	38.11	-0.32	11,831,372	42,643	37.54	38.25
2024-04-15	Z	NEM	38.88	38.96	37.77	38.45	-0.19	11,524,240	44,756	38.39	38.72
2024-04-12	Z	NEM	40.20	41.30	38.305	38.64	-0.425	24,337,467	80,956	38.70	39.00
2024-04-11	Z	NEM	39.32	39.47	38.355	39.07	0.01	11,535,121	38,727	38.69	39.33
2024-04-10	Z	NEM	38.70	39.27	38.21	39.06	-0.61	12,582,409	44,274	38.95	39.20
2024-04-09	Z	NEM	40.17	40.78	39.45	39.67	0.27	14,874,610	57,404	39.62	40.00
2024-04-08	Z	NEM	40.00	40.14	39.17	39.40	-0.245	16,281,940	54,156	39.50	39.68
2024-04-05	Z	NEM	37.73	39.9201	37.56	39.65	1.93	21,093,005	68,875	39.71	40.44
2024-04-04	Z	NEM	37.29	38.21	36.98	37.72	0.4959	16,420,058	53,192	37.78	37.87
2024-04-03	Z	NEM	36.76	37.42	36.675	37.23	0.42	15,545,221	47,670	37.32	37.47
2024-04-02	Z	NEM	36.65	37.00	36.44	36.79	0.3663	15,001,106	43,287	36.70	37.61
2024-04-01	Z	NEM	36.96	37.08	36.10	36.43	0.59	12,471,947	42,105	36.25	36.69
2024-03-29	Z	NEM	35.74	36.365	35.37	35.84	0.58	0	0	36.07	36.10
2024-03-28	Z	NEM	35.74	36.365	35.37	35.84	0.58	14,871,205	40,176	36.07	36.10
2024-03-27	Z	NEM	34.31	35.28	34.18	35.25	1.2764	10,664,475	35,108	34.97	35.19
2024-03-26	Z	NEM	34.68	34.74	34.00	34.00	0.09	9,554,352	30,373	34.00	34.76
2024-03-25	Z	NEM	34.02	34.74	33.86	33.92	0.16	9,282,946	27,340	33.90	36.88
2024-03-22	Z	NEM	34.33	34.53	33.77	33.77	-0.7599	9,519,202	27,393	33.77	34.18
2024-03-21	Z	NEM	34.95	35.53	34.475	34.53	0.24	13,156,553	40,484	34.36	35.22
2024-03-20	Z	NEM	33.45	34.69	33.29	34.30	0.74	11,573,925	35,600	34.60	34.93
2024-03-19	Z	NEM	34.08	34.16	33.3604	33.56	-0.855	13,679,634	31,700	33.45	33.67
2024-03-18	Z	NEM	33.69	34.65	33.59	34.42	0.54	14,960,880	36,089	33.73	34.45
2024-03-15	Z	NEM	33.48	34.06	33.3719	33.88	-0.34	53,028,537	59,842	33.96	34.38
2024-03-14	Z	NEM	33.84	34.57	33.66	34.21	-0.15	18,911,145	46,855	33.87	34.20
2024-03-13	Z	NEM	34.14	34.63	34.04	34.37	0.51	15,758,645	40,440	34.48	34.63
2024-03-12	Z	NEM	34.49	34.50	33.675	33.88	-1.36	14,184,594	43,781	33.94	34.15
2024-03-11	Z	NEM	34.13	35.46	33.89	35.24	1.33	20,364,036	66,310	35.10	35.23
2024-03-08	Z	NEM	34.14	34.35	33.76	33.91	0.03	13,738,146	42,350	33.91	33.97
2024-03-07	Z	NEM	33.99	34.23	33.60	33.89	0.28	10,842,651	39,068	33.70	34.59
2024-03-06	Z	NEM	33.65	34.28	33.51	33.62	0.28	13,626,383	42,977	33.41	34.23
2024-03-05	Z	NEM	34.00	34.305	33.22	33.34	-0.14	16,330,208	55,353	32.62	33.37
2024-03-04	Z	NEM	31.72	33.63	31.67	33.48	1.785	28,767,024	76,300	33.30	33.46
2024-03-01	Z	NEM	31.58	32.335	30.93	31.93	0.68	17,018,707	49,585	32.11	32.27
2024-02-29	Z	NEM	30.77	31.49	30.51	31.25	1.38	18,470,598	46,274	30.75	31.44
2024-02-28	Z	NEM	29.59	30.06	29.42	29.87	0.02	12,679,281	39,705	29.60	30.08
2024-02-27	Z	NEM	30.19	30.27	29.75	29.86	-0.15	13,225,122	44,250	29.76	30.51
2024-02-26	Z	NEM	30.63	30.82	29.74	30.01	-1.27	23,495,643	63,669	28.00	30.03
2024-02-23	Z	NEM	31.07	31.475	30.175	31.28	0.395	21,714,165	64,898	31.25	31.28
2024-02-22	Z	NEM	33.00	33.19	30.71	30.89	-2.53	30,586,607	106,036	31.01	31.40
2024-02-21	Z	NEM	33.21	33.48	32.685	33.43	0.22	13,381,851	38,743	33.33	33.40
2024-02-20	Z	NEM	33.63	33.80	33.03	33.19	-0.25	9,487,106	37,785	33.07	33.18
2024-02-19	Z	NEM	32.93	33.63	32.84	33.43	0.35	0	0	33.08	33.65
2024-02-16	Z	NEM	32.93	33.63	32.84	33.43	0.35	9,467,291	32,918	33.08	33.65
2024-02-15	Z	NEM	32.59	33.40	32.55	33.08	0.9525	11,080,957	39,934	32.91	33.23
2024-02-14	Z	NEM	31.95	32.15	31.615	32.12	0.07	9,918,565	37,208	32.05	32.30
2024-02-13	Z	NEM	32.76	32.86	31.738	32.04	-1.53	14,166,770	50,878	31.98	32.48
2024-02-12	Z	NEM	32.79	33.685	32.61	33.56	0.78	9,855,918	34,249	33.35	33.60
2024-02-09	Z	NEM	33.24	33.24	32.54	32.79	-0.55	10,674,339	38,964	32.77	32.85
2024-02-08	Z	NEM	33.44	33.59	33.23	33.34	-0.31	8,155,336	29,169	33.00	33.69
2024-02-07	Z	NEM	33.75	33.765	33.305	33.65	-0.025	8,247,748	26,240	32.71	33.80
2024-02-06	Z	NEM	33.48	33.74	33.08	33.66	0.295	9,504,975	35,500	32.57	34.64
2024-02-05	Z	NEM	33.68	33.945	33.35	33.36	-1.06	12,074,410	39,517	33.35	33.54
2024-02-02	Z	NEM	34.77	34.88	33.80	34.41	-1.21	17,115,723	57,605	34.16	42.34
2024-02-01	Z	NEM	34.68	35.61	34.67	35.61	1.08	11,869,501	38,275	35.68	35.90
2024-01-31	Z	NEM	34.88	35.43	34.50	34.51	-0.01	12,557,232	43,342	34.62	34.81
2024-01-30	Z	NEM	34.75	34.81	34.195	34.51	-0.15	7,632,532	26,791	34.11	36.69