Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	NMFC	12.66	12.77	12.66	12.70	0.07	376,072	3,060	12.60	12.77
2024-05-02	Q	NMFC	12.76	12.76	12.40	12.63	-0.05	487,465	2,721	12.60	14.05
2024-05-01	Q	NMFC	12.60	12.68	12.57	12.68	0.11	282,294	2,042	12.30	13.69
2024-04-30	Q	NMFC	12.71	12.73	12.57	12.57	-0.15	388,295	2,058	12.50	13.77
2024-04-29	Q	NMFC	12.77	12.805	12.68	12.72		345,825	1,764	12.65	13.89
2024-04-26	Q	NMFC	12.60	12.73	12.59	12.72	0.14	226,844	1,970	12.60	13.84
2024-04-25	Q	NMFC	12.67	12.675	12.55	12.58	-0.14	256,061	2,016	12.50	13.78
2024-04-24	Q	NMFC	12.71	12.7316	12.61	12.72	0.02	246,490	1,247	12.30	13.84
2024-04-23	Q	NMFC	12.67	12.74	12.66	12.70	-0.01	234,528	1,651	12.54	13.84
2024-04-22	Q	NMFC	12.57	12.73	12.5337	12.71	0.16	324,281	2,360	12.25	13.84
2024-04-19	Q	NMFC	12.48	12.555	12.48	12.55	0.09	173,702	1,541	12.30	13.65
2024-04-18	Q	NMFC	12.47	12.50	12.41	12.46	0.04	277,888	1,871	12.30	12.73
2024-04-17	Q	NMFC	12.43	12.505	12.39	12.42	0.03	199,149	1,488	12.30	13.80
2024-04-16	Q	NMFC	12.42	12.43	12.33	12.39		289,547	2,118	12.30	13.81
2024-04-15	Q	NMFC	12.475	12.57	12.33	12.39	-0.04	231,555	1,760	12.30	13.81
2024-04-12	Q	NMFC	12.55	12.65	12.40	12.43	-0.16	264,022	1,703	12.39	12.73
2024-04-11	Q	NMFC	12.58	12.64	12.53	12.59	-0.01	291,331	1,731	12.52	13.81
2024-04-10	Q	NMFC	12.57	12.65	12.525	12.60	0.01	368,802	1,782	12.51	12.73
2024-04-09	Q	NMFC	12.65	12.70	12.52	12.59	-0.06	316,583	1,764	12.50	13.81
2024-04-08	Q	NMFC	12.66	12.70	12.625	12.65	0.03	270,580	1,263	12.54	12.72
2024-04-05	Q	NMFC	12.52	12.645	12.46	12.62	0.08	292,558	1,656	12.37	13.97
2024-04-04	Q	NMFC	12.73	12.73	12.54	12.54	-0.15	302,109	2,553	11.25	12.73
2024-04-03	Q	NMFC	12.64	12.69	12.5843	12.69	0.08	260,209	1,799	11.62	12.75
2024-04-02	Q	NMFC	12.57	12.7098	12.57	12.61	0.03	338,617	1,901	12.30	12.70
2024-04-01	Q	NMFC	12.70	12.70	12.50	12.58	-0.09	651,381	3,702	12.53	12.83
2024-03-29	Q	NMFC	12.79	12.79	12.59	12.67	0.08	0	0	12.50	12.77
2024-03-28	Q	NMFC	12.79	12.79	12.59	12.67	0.08	731,748	4,409	12.50	12.77
2024-03-27	Q	NMFC	12.42	12.64	12.42	12.59	0.22	520,717	2,738	12.50	12.66
2024-03-26	Q	NMFC	12.35	12.37	12.29	12.37	0.02	468,135	2,736	12.28	12.49
2024-03-25	Q	NMFC	12.29	12.395	12.29	12.35	0.06	341,774	2,351	12.30	13.59
2024-03-22	Q	NMFC	12.37	12.405	12.23	12.29	-0.07	381,469	2,287	12.19	13.61
2024-03-21	Q	NMFC	12.32	12.435	12.2958	12.36	0.07	434,764	2,148	12.31	12.61
2024-03-20	Q	NMFC	12.25	12.30	12.22	12.29	0.04	296,915	1,836	12.23	12.59
2024-03-19	Q	NMFC	12.26	12.355	12.23	12.25	-0.05	325,471	2,506	12.25	12.59
2024-03-18	Q	NMFC	12.32	12.375	12.28	12.30	-0.04	427,538	1,968	12.25	12.61
2024-03-15	Q	NMFC	12.30	12.425	12.28	12.34	0.05	861,715	2,315	12.34	12.61
2024-03-14	Q	NMFC	12.56	12.585	12.26	12.29	-0.19	862,337	3,251	12.25	12.62
2024-03-13	Q	NMFC	12.98	12.99	12.83	12.84	-0.09	635,661	2,514	12.70	13.01
2024-03-12	Q	NMFC	12.87	13.01	12.79	12.93	0.12	1,044,069	4,255	12.93	13.05
2024-03-11	Q	NMFC	12.76	12.84	12.71	12.81	0.06	4,527,776	4,399	12.71	12.97
2024-03-08	Q	NMFC	12.80	12.89	12.74	12.75	-0.01	509,913	3,113	12.73	12.97
2024-03-07	Q	NMFC	12.78	12.79	12.72	12.76	-0.01	383,084	2,527	12.72	14.11
2024-03-06	Q	NMFC	12.79	12.84	12.74	12.77	0.04	377,354	2,017	12.73	14.11
2024-03-05	Q	NMFC	12.76	12.815	12.73	12.73	-0.04	348,103	1,383	12.66	14.24
2024-03-04	Q	NMFC	12.81	12.85	12.75	12.77	-0.03	362,063	2,169	12.75	13.13
2024-03-01	Q	NMFC	12.91	12.91	12.76	12.81	-0.08	420,083	2,320	12.76	14.36
2024-02-29	Q	NMFC	12.87	12.89	12.765	12.89	0.10	504,806	2,090	12.67	14.54
2024-02-28	Q	NMFC	12.97	12.97	12.68	12.79	-0.15	421,443	2,601	12.67	12.98
2024-02-27	Q	NMFC	12.95	12.97	12.68	12.94	0.25	780,573	2,678	11.58	12.98
2024-02-26	Q	NMFC	12.68	12.72	12.60	12.69	-0.02	441,309	1,905	12.56	14.00
2024-02-23	Q	NMFC	12.70	12.79	12.66	12.71	0.02	301,673	1,526	12.50	12.79
2024-02-22	Q	NMFC	12.62	12.76	12.57	12.69	0.07	425,208	2,121	12.50	12.79
2024-02-21	Q	NMFC	12.62	12.63	12.54	12.62	0.02	297,025	1,817	12.53	13.94
2024-02-20	Q	NMFC	12.58	12.71	12.53	12.60	-0.04	440,919	2,846	12.55	12.73
2024-02-19	Q	NMFC	12.68	12.785	12.63	12.64	-0.13	0	0	12.60	14.05
2024-02-16	Q	NMFC	12.68	12.785	12.63	12.64	-0.13	477,210	2,254	12.60	14.05
2024-02-15	Q	NMFC	12.71	12.82	12.71	12.77	0.10	247,779	1,453	12.75	14.11
2024-02-14	Q	NMFC	12.67	12.77	12.565	12.67	-0.01	378,767	2,365	12.56	14.07
2024-02-13	Q	NMFC	12.76	12.76	12.62	12.68	-0.16	326,902	1,631	12.60	12.72
2024-02-12	Q	NMFC	12.73	12.90	12.685	12.84	0.14	268,609	1,921	12.70	12.99
2024-02-09	Q	NMFC	12.60	12.71	12.59	12.70	0.07	220,481	1,167	12.60	14.24
2024-02-08	Q	NMFC	12.65	12.71	12.595	12.63	-0.01	176,852	1,195	12.58	14.27
2024-02-07	Q	NMFC	12.75	12.75	12.5601	12.64	-0.07	372,016	1,828	12.58	14.10