Newsmax, Inc. Class B Common Stock (NMAX)

8.2300
-0.2300 (-2.72%)
NYSE· Last Trade: Jul 11th, 9:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Newsmax, Inc. Class B Common Stock (NMAX)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/20268.578.578.098.23709,9728.23
7/09/20268.368.568.108.46580,8158.46
7/08/20268.628.628.348.44842,4598.44
7/07/20269.179.298.678.74666,2408.74
7/06/20268.859.198.689.05735,4509.05
7/02/20269.389.538.888.991,530,8618.99
7/01/20268.459.378.409.372,439,5799.37
6/30/20267.688.327.508.281,488,4068.28
6/29/20267.618.057.587.781,627,5317.78
6/26/20266.637.506.637.492,957,5917.49
6/25/20266.947.066.526.671,373,8746.67
6/24/20267.287.386.937.021,169,2497.02
6/23/20266.967.416.947.351,266,9407.35
6/22/20267.697.756.937.051,751,0667.05
6/18/20267.507.797.407.781,336,9437.78
6/17/20267.437.777.437.501,292,3307.50
6/16/20267.757.757.317.501,340,3447.50
6/15/20268.268.317.677.821,590,1037.82
6/12/20268.628.708.168.191,199,1898.19
6/11/20269.009.158.518.761,329,7848.76
6/10/20269.029.458.908.971,267,2878.97
6/09/20268.869.368.759.231,200,1269.23
6/08/20269.129.458.898.891,123,7628.89
6/05/20269.469.679.009.111,335,5759.11
6/04/20268.6910.008.649.572,689,5069.57
6/03/20268.878.878.128.561,686,8058.56
6/02/20268.609.288.449.061,591,7259.06
6/01/20268.618.998.278.701,393,3908.70
5/29/20260.008.998.358.512,624,2938.51
5/28/20267.768.777.738.742,105,9208.74
5/27/20267.778.077.687.792,059,2767.79
5/26/20267.588.057.307.751,825,8667.75
5/22/20267.357.937.357.561,240,3837.56
5/21/20267.177.607.167.381,546,2657.38
5/20/20266.997.416.847.311,072,7707.31
5/19/20267.147.146.487.031,001,0537.03
5/18/20267.167.507.117.221,254,1067.22
5/15/20266.297.206.127.201,625,5307.20
5/14/20266.816.956.626.921,562,7306.92
5/13/20266.456.916.426.811,417,7366.81
5/12/20266.406.566.276.541,064,8466.54
5/11/20266.256.406.106.38839,8336.38
5/08/20266.116.385.926.341,163,4506.34
5/07/20266.056.246.016.151,199,3516.15
5/06/20266.086.155.905.991,301,5565.99
5/05/20266.016.125.866.041,138,5966.04
5/04/20266.386.585.905.921,379,4315.92
5/01/20266.326.606.206.381,091,3356.38
4/30/20265.856.325.776.301,680,3756.30
4/29/20265.926.125.825.831,637,0695.83
4/28/20265.956.145.866.001,592,8386.00
4/27/20266.206.445.945.971,987,6695.97
4/24/20266.866.866.126.232,480,9176.23
4/23/20268.949.596.516.716,540,3936.71
4/22/20267.5011.207.299.2430,495,9859.24
4/21/20267.157.627.037.281,787,5647.28
4/20/20266.907.296.907.10629,7687.10
4/17/20266.947.006.736.95570,8006.95
4/16/20266.757.086.646.85628,0596.85
4/15/20266.286.726.196.72680,7836.72
4/14/20266.386.496.106.20716,4466.20
4/13/20265.916.385.716.32805,9426.32