NewAmsterdam Pharma Company N.V. - Warrant NASDAQ:NAMSW Historical Prices

Below are the 279 trading days of historical prices for NAMSW.

# Exchange Symbol Date Open High Low Close
279 NASDAQ NAMSW Tue, Mar 5, 2024 10.86 11.95 10.35 10.56
278 NASDAQ NAMSW Mon, Mar 4, 2024 12.17 12.17 11.38 11.50
277 NASDAQ NAMSW Fri, Mar 1, 2024 12.10 12.94 12.00 12.15
276 NASDAQ NAMSW Thu, Feb 29, 2024 14.24 14.24 10.79 10.79
275 NASDAQ NAMSW Wed, Feb 28, 2024 13.50 13.50 13.50 13.50
274 NASDAQ NAMSW Tue, Feb 27, 2024 7.58 13.00 7.58 13.00
273 NASDAQ NAMSW Mon, Feb 26, 2024 12.00 12.00 9.37 10.47
272 NASDAQ NAMSW Fri, Feb 23, 2024 10.50 12.00 10.50 11.65
271 NASDAQ NAMSW Thu, Feb 22, 2024 10.01 10.17 10.00 10.06
270 NASDAQ NAMSW Wed, Feb 21, 2024 10.00 10.35 10.00 10.00
269 NASDAQ NAMSW Tue, Feb 20, 2024 9.50 10.00 9.50 10.00
268 NASDAQ NAMSW Fri, Feb 16, 2024 9.55 9.70 9.50 9.50
267 NASDAQ NAMSW Thu, Feb 15, 2024 10.53 10.53 8.76 8.91
266 NASDAQ NAMSW Wed, Feb 14, 2024 8.50 8.78 8.50 8.78
265 NASDAQ NAMSW Tue, Feb 13, 2024 8.57 8.84 8.55 8.83
264 NASDAQ NAMSW Mon, Feb 12, 2024 9.10 9.10 9.10 9.10
263 NASDAQ NAMSW Fri, Feb 9, 2024 8.97 9.00 8.86 8.86
262 NASDAQ NAMSW Thu, Feb 8, 2024 9.00 9.00 8.50 8.50
261 NASDAQ NAMSW Wed, Feb 7, 2024 9.01 9.01 8.50 8.85
260 NASDAQ NAMSW Tue, Feb 6, 2024 8.85 8.98 8.50 8.51
259 NASDAQ NAMSW Mon, Feb 5, 2024 8.51 8.51 8.50 8.50
258 NASDAQ NAMSW Thu, Feb 1, 2024 9.37 9.37 9.37 9.37
257 NASDAQ NAMSW Wed, Jan 31, 2024 9.46 9.47 9.30 9.35
256 NASDAQ NAMSW Tue, Jan 30, 2024 8.06 8.55 6.48 8.54
255 NASDAQ NAMSW Mon, Jan 29, 2024 13.23 13.23 8.72 9.75
254 NASDAQ NAMSW Fri, Jan 26, 2024 13.49 13.49 12.28 12.50
253 NASDAQ NAMSW Thu, Jan 25, 2024 11.35 14.67 9.59 12.43
252 NASDAQ NAMSW Wed, Jan 24, 2024 10.83 11.81 10.78 11.35
251 NASDAQ NAMSW Tue, Jan 23, 2024 9.63 10.75 9.00 10.75
250 NASDAQ NAMSW Mon, Jan 22, 2024 8.00 9.45 8.00 9.45
249 NASDAQ NAMSW Fri, Jan 19, 2024 6.70 8.50 6.70 7.78
248 NASDAQ NAMSW Thu, Jan 18, 2024 5.40 6.10 5.11 6.06
247 NASDAQ NAMSW Wed, Jan 17, 2024 3.94 5.80 3.94 5.25
246 NASDAQ NAMSW Tue, Jan 16, 2024 5.90 6.85 5.18 6.20
245 NASDAQ NAMSW Fri, Jan 12, 2024 5.38 6.50 5.38 6.18
244 NASDAQ NAMSW Thu, Jan 11, 2024 5.34 5.88 4.86 5.76
243 NASDAQ NAMSW Wed, Jan 10, 2024 3.29 5.27 3.29 5.27
242 NASDAQ NAMSW Tue, Jan 9, 2024 3.29 3.29 3.29 3.29
241 NASDAQ NAMSW Mon, Jan 8, 2024 3.37 3.37 2.92 3.13
240 NASDAQ NAMSW Fri, Jan 5, 2024 3.20 3.37 3.20 3.37
239 NASDAQ NAMSW Thu, Jan 4, 2024 3.16 3.20 3.16 3.20
238 NASDAQ NAMSW Wed, Jan 3, 2024 3.03 3.15 3.02 3.15
237 NASDAQ NAMSW Tue, Jan 2, 2024 3.02 3.05 3.01 3.05
236 NASDAQ NAMSW Fri, Dec 29, 2023 3.10 3.13 3.10 3.13
235 NASDAQ NAMSW Thu, Dec 28, 2023 2.98 3.00 2.69 3.00
234 NASDAQ NAMSW Wed, Dec 27, 2023 2.84 2.98 2.84 2.98
233 NASDAQ NAMSW Fri, Dec 22, 2023 2.86 2.86 2.85 2.85
232 NASDAQ NAMSW Thu, Dec 21, 2023 2.61 2.79 2.60 2.79
231 NASDAQ NAMSW Fri, Dec 15, 2023 2.50 2.50 2.43 2.46
230 NASDAQ NAMSW Thu, Dec 14, 2023 2.60 2.60 2.38 2.38
229 NASDAQ NAMSW Wed, Dec 13, 2023 2.53 2.60 2.53 2.60
228 NASDAQ NAMSW Fri, Dec 8, 2023 2.16 2.16 1.81 2.10
227 NASDAQ NAMSW Thu, Dec 7, 2023 2.16 2.18 2.16 2.18
226 NASDAQ NAMSW Thu, Nov 30, 2023 2.16 2.34 2.16 2.34
225 NASDAQ NAMSW Wed, Nov 29, 2023 2.16 2.16 2.16 2.16
224 NASDAQ NAMSW Mon, Nov 27, 2023 2.16 2.16 2.11 2.16
223 NASDAQ NAMSW Fri, Nov 24, 2023 2.24 2.24 2.10 2.10
222 NASDAQ NAMSW Wed, Nov 22, 2023 2.10 2.12 2.10 2.10
221 NASDAQ NAMSW Tue, Nov 21, 2023 1.71 2.34 1.71 2.10
220 NASDAQ NAMSW Mon, Nov 20, 2023 2.15 2.16 2.03 2.10
219 NASDAQ NAMSW Fri, Nov 17, 2023 2.15 2.35 2.15 2.15
218 NASDAQ NAMSW Thu, Nov 16, 2023 2.15 2.15 2.15 2.15
217 NASDAQ NAMSW Wed, Nov 15, 2023 2.34 2.34 2.20 2.20
216 NASDAQ NAMSW Tue, Nov 14, 2023 2.15 2.15 2.00 2.11
215 NASDAQ NAMSW Mon, Nov 13, 2023 2.18 2.18 2.07 2.07
214 NASDAQ NAMSW Thu, Nov 9, 2023 2.15 2.15 2.15 2.15
213 NASDAQ NAMSW Tue, Nov 7, 2023 2.29 2.29 2.10 2.10
212 NASDAQ NAMSW Fri, Nov 3, 2023 2.14 2.24 2.05 2.15
211 NASDAQ NAMSW Thu, Nov 2, 2023 1.75 2.34 1.75 2.25
210 NASDAQ NAMSW Tue, Oct 31, 2023 1.35 1.76 1.35 1.75
209 NASDAQ NAMSW Mon, Oct 30, 2023 1.35 1.35 1.35 1.35
208 NASDAQ NAMSW Fri, Oct 27, 2023 1.35 1.35 1.35 1.35
207 NASDAQ NAMSW Thu, Oct 26, 2023 1.30 1.31 1.30 1.31
206 NASDAQ NAMSW Wed, Oct 25, 2023 1.25 1.25 1.25 1.25
205 NASDAQ NAMSW Tue, Oct 24, 2023 1.11 1.21 0.99 1.15
204 NASDAQ NAMSW Mon, Oct 23, 2023 1.28 1.28 1.20 1.20
203 NASDAQ NAMSW Fri, Oct 20, 2023 1.45 1.45 1.36 1.36
202 NASDAQ NAMSW Thu, Oct 19, 2023 1.50 1.66 1.45 1.45
201 NASDAQ NAMSW Wed, Oct 18, 2023 1.45 1.45 1.45 1.45
200 NASDAQ NAMSW Tue, Oct 17, 2023 1.45 1.45 1.45 1.45
199 NASDAQ NAMSW Mon, Oct 16, 2023 1.63 1.63 1.47 1.50
198 NASDAQ NAMSW Fri, Oct 13, 2023 1.40 1.40 1.40 1.40
197 NASDAQ NAMSW Thu, Oct 12, 2023 1.41 1.41 1.36 1.36
196 NASDAQ NAMSW Wed, Oct 11, 2023 1.42 1.42 1.42 1.42
195 NASDAQ NAMSW Mon, Oct 9, 2023 1.42 1.42 1.42 1.42
194 NASDAQ NAMSW Fri, Oct 6, 2023 1.45 1.45 1.41 1.42
193 NASDAQ NAMSW Tue, Oct 3, 2023 1.48 1.51 1.41 1.50
192 NASDAQ NAMSW Mon, Oct 2, 2023 1.71 1.71 1.60 1.60
191 NASDAQ NAMSW Fri, Sep 29, 2023 1.90 1.90 1.90 1.90
190 NASDAQ NAMSW Thu, Sep 28, 2023 1.75 1.75 1.70 1.70
189 NASDAQ NAMSW Wed, Sep 27, 2023 1.68 1.78 1.62 1.63
188 NASDAQ NAMSW Tue, Sep 26, 2023 1.66 1.92 1.66 1.71
187 NASDAQ NAMSW Mon, Sep 25, 2023 1.71 1.71 1.68 1.70
186 NASDAQ NAMSW Fri, Sep 22, 2023 1.81 1.81 1.71 1.71
185 NASDAQ NAMSW Thu, Sep 21, 2023 1.97 2.01 1.67 2.00
184 NASDAQ NAMSW Wed, Sep 20, 2023 1.85 1.94 1.85 1.94
183 NASDAQ NAMSW Mon, Sep 18, 2023 1.81 1.85 1.66 1.80
182 NASDAQ NAMSW Fri, Sep 15, 2023 1.81 1.88 1.81 1.88
181 NASDAQ NAMSW Thu, Sep 14, 2023 1.81 2.01 1.81 1.90
180 NASDAQ NAMSW Wed, Sep 13, 2023 1.81 1.81 1.80 1.80
179 NASDAQ NAMSW Tue, Sep 12, 2023 1.90 1.90 1.80 1.86
178 NASDAQ NAMSW Mon, Sep 11, 2023 1.95 2.00 1.95 2.00
177 NASDAQ NAMSW Fri, Sep 8, 2023 1.85 1.86 1.80 1.80
176 NASDAQ NAMSW Thu, Sep 7, 2023 1.88 1.88 1.85 1.85
175 NASDAQ NAMSW Wed, Sep 6, 2023 1.88 1.93 1.86 1.93
174 NASDAQ NAMSW Tue, Sep 5, 2023 1.99 2.04 1.99 2.03
173 NASDAQ NAMSW Fri, Sep 1, 2023 2.00 2.01 1.86 1.86
172 NASDAQ NAMSW Thu, Aug 31, 2023 2.00 2.02 2.00 2.00
171 NASDAQ NAMSW Wed, Aug 30, 2023 2.02 2.09 1.85 1.85
170 NASDAQ NAMSW Tue, Aug 29, 2023 1.91 1.91 1.81 1.81
169 NASDAQ NAMSW Mon, Aug 28, 2023 2.04 2.08 1.97 1.97
168 NASDAQ NAMSW Wed, Aug 23, 2023 2.00 2.04 1.94 2.00
167 NASDAQ NAMSW Tue, Aug 22, 2023 2.00 2.00 2.00 2.00
166 NASDAQ NAMSW Mon, Aug 21, 2023 2.00 2.00 2.00 2.00
165 NASDAQ NAMSW Fri, Aug 18, 2023 1.95 2.08 1.95 2.01
164 NASDAQ NAMSW Thu, Aug 17, 2023 2.03 2.03 1.95 1.95
163 NASDAQ NAMSW Tue, Aug 15, 2023 2.14 2.19 2.03 2.05
162 NASDAQ NAMSW Mon, Aug 14, 2023 2.05 2.07 2.05 2.05
161 NASDAQ NAMSW Fri, Aug 11, 2023 1.99 2.15 1.99 2.05
160 NASDAQ NAMSW Thu, Aug 10, 2023 1.96 2.21 1.96 2.05
159 NASDAQ NAMSW Wed, Aug 9, 2023 1.80 1.81 1.80 1.80
158 NASDAQ NAMSW Tue, Aug 8, 2023 1.80 1.90 1.75 1.75
157 NASDAQ NAMSW Thu, Aug 3, 2023 1.75 1.75 1.75 1.75
156 NASDAQ NAMSW Wed, Aug 2, 2023 1.82 1.85 1.80 1.80
155 NASDAQ NAMSW Tue, Aug 1, 2023 2.05 2.05 2.05 2.05
154 NASDAQ NAMSW Mon, Jul 31, 2023 2.05 2.05 2.05 2.05
153 NASDAQ NAMSW Fri, Jul 28, 2023 2.02 2.02 2.01 2.02
152 NASDAQ NAMSW Thu, Jul 27, 2023 2.00 2.01 2.00 2.00
151 NASDAQ NAMSW Mon, Jul 24, 2023 2.06 2.06 2.05 2.06
150 NASDAQ NAMSW Fri, Jul 21, 2023 2.13 2.13 2.05 2.06
149 NASDAQ NAMSW Thu, Jul 20, 2023 2.05 2.21 2.05 2.17
148 NASDAQ NAMSW Wed, Jul 19, 2023 2.06 2.18 2.05 2.14
147 NASDAQ NAMSW Tue, Jul 18, 2023 2.05 2.08 2.04 2.04
146 NASDAQ NAMSW Mon, Jul 17, 2023 2.01 2.06 2.01 2.01
145 NASDAQ NAMSW Fri, Jul 14, 2023 2.08 2.13 2.00 2.00
144 NASDAQ NAMSW Thu, Jul 13, 2023 2.01 2.21 1.91 1.93
143 NASDAQ NAMSW Wed, Jul 12, 2023 2.11 2.20 2.00 2.00
142 NASDAQ NAMSW Tue, Jul 11, 2023 2.10 2.20 2.07 2.17
141 NASDAQ NAMSW Mon, Jul 10, 2023 2.00 2.11 2.00 2.05
140 NASDAQ NAMSW Fri, Jul 7, 2023 2.00 2.08 2.00 2.00
139 NASDAQ NAMSW Thu, Jul 6, 2023 2.15 2.15 2.01 2.01
138 NASDAQ NAMSW Mon, Jul 3, 2023 2.12 2.12 2.00 2.00
137 NASDAQ NAMSW Fri, Jun 30, 2023 2.10 2.25 2.09 2.09
136 NASDAQ NAMSW Thu, Jun 29, 2023 2.05 2.05 2.00 2.00
135 NASDAQ NAMSW Wed, Jun 28, 2023 2.00 2.01 2.00 2.01
134 NASDAQ NAMSW Tue, Jun 27, 2023 2.01 2.04 2.00 2.00
133 NASDAQ NAMSW Fri, Jun 23, 2023 2.29 2.29 1.98 2.01
132 NASDAQ NAMSW Thu, Jun 22, 2023 2.15 2.30 2.15 2.20
131 NASDAQ NAMSW Wed, Jun 21, 2023 2.00 2.23 2.00 2.00
130 NASDAQ NAMSW Tue, Jun 20, 2023 2.00 2.07 2.00 2.01
129 NASDAQ NAMSW Thu, Jun 15, 2023 1.89 2.03 1.89 2.02
128 NASDAQ NAMSW Wed, Jun 14, 2023 2.00 2.00 1.99 2.00
127 NASDAQ NAMSW Tue, Jun 13, 2023 1.98 2.11 1.84 1.98
126 NASDAQ NAMSW Mon, Jun 12, 2023 1.97 1.99 1.96 1.97
125 NASDAQ NAMSW Fri, Jun 9, 2023 1.99 1.99 1.71 1.92
124 NASDAQ NAMSW Thu, Jun 8, 2023 1.85 2.07 1.71 1.80
123 NASDAQ NAMSW Wed, Jun 7, 2023 1.39 1.68 1.28 1.64
122 NASDAQ NAMSW Tue, Jun 6, 2023 2.25 2.25 2.07 2.07
121 NASDAQ NAMSW Mon, Jun 5, 2023 2.30 2.30 2.23 2.25
120 NASDAQ NAMSW Fri, Jun 2, 2023 2.30 2.30 2.07 2.24
119 NASDAQ NAMSW Thu, Jun 1, 2023 2.29 2.38 1.75 2.25
118 NASDAQ NAMSW Wed, May 31, 2023 2.30 2.30 2.25 2.25
117 NASDAQ NAMSW Tue, May 30, 2023 2.32 2.65 2.20 2.25
116 NASDAQ NAMSW Fri, May 26, 2023 2.13 2.31 2.13 2.15
115 NASDAQ NAMSW Thu, May 25, 2023 2.39 2.45 1.85 1.86
114 NASDAQ NAMSW Wed, May 24, 2023 1.35 1.93 1.34 1.65
113 NASDAQ NAMSW Tue, May 23, 2023 1.25 1.79 1.24 1.40
112 NASDAQ NAMSW Mon, May 22, 2023 1.19 1.34 1.17 1.20
111 NASDAQ NAMSW Fri, May 19, 2023 1.24 1.29 1.02 1.10
110 NASDAQ NAMSW Thu, May 18, 2023 1.25 1.39 1.10 1.10
109 NASDAQ NAMSW Wed, May 17, 2023 1.34 1.46 1.01 1.10
108 NASDAQ NAMSW Tue, May 16, 2023 1.38 1.68 1.20 1.30
107 NASDAQ NAMSW Mon, May 15, 2023 1.71 1.80 1.21 1.28
106 NASDAQ NAMSW Fri, May 12, 2023 2.15 2.29 1.60 1.70
105 NASDAQ NAMSW Thu, May 11, 2023 2.30 2.15 2.15 2.15
104 NASDAQ NAMSW Wed, May 10, 2023 2.32 2.32 2.24 2.24
103 NASDAQ NAMSW Tue, May 9, 2023 2.38 2.49 2.19 2.30
102 NASDAQ NAMSW Mon, May 8, 2023 2.22 2.40 2.20 2.39
101 NASDAQ NAMSW Fri, May 5, 2023 2.51 2.62 2.37 2.54
100 NASDAQ NAMSW Thu, May 4, 2023 2.44 2.53 2.44 2.44
99 NASDAQ NAMSW Wed, May 3, 2023 2.96 3.00 2.44 2.51
98 NASDAQ NAMSW Tue, May 2, 2023 2.74 2.94 2.69 2.74
97 NASDAQ NAMSW Mon, May 1, 2023 3.37 3.37 3.37 3.37
96 NASDAQ NAMSW Fri, Apr 28, 2023 3.12 3.12 3.07 3.07
95 NASDAQ NAMSW Thu, Apr 27, 2023 2.68 2.85 2.63 2.85
94 NASDAQ NAMSW Wed, Apr 26, 2023 3.12 3.12 2.41 2.70
93 NASDAQ NAMSW Tue, Apr 25, 2023 3.01 3.30 2.26 2.89
92 NASDAQ NAMSW Mon, Apr 24, 2023 3.46 3.62 3.30 3.31
91 NASDAQ NAMSW Fri, Apr 21, 2023 2.99 3.23 2.82 3.15
90 NASDAQ NAMSW Thu, Apr 20, 2023 3.08 3.16 2.82 3.00
89 NASDAQ NAMSW Wed, Apr 19, 2023 2.75 2.89 2.75 2.88
88 NASDAQ NAMSW Tue, Apr 18, 2023 2.58 3.02 2.20 2.74
87 NASDAQ NAMSW Mon, Apr 17, 2023 2.32 2.39 1.93 2.39
86 NASDAQ NAMSW Fri, Apr 14, 2023 1.84 2.68 1.78 2.50
85 NASDAQ NAMSW Thu, Apr 13, 2023 2.15 2.30 2.08 2.08
84 NASDAQ NAMSW Wed, Apr 12, 2023 2.05 2.12 2.05 2.12
83 NASDAQ NAMSW Tue, Apr 11, 2023 2.00 2.10 2.00 2.10
82 NASDAQ NAMSW Mon, Apr 10, 2023 1.96 1.96 1.96 1.96
81 NASDAQ NAMSW Thu, Apr 6, 2023 2.00 2.15 1.92 1.92
80 NASDAQ NAMSW Wed, Apr 5, 2023 1.90 2.00 1.90 2.00
79 NASDAQ NAMSW Tue, Apr 4, 2023 1.99 2.00 1.99 2.00
78 NASDAQ NAMSW Mon, Apr 3, 2023 1.98 1.98 1.96 1.96
77 NASDAQ NAMSW Fri, Mar 31, 2023 1.53 1.93 1.50 1.84
76 NASDAQ NAMSW Wed, Mar 29, 2023 1.94 1.94 1.85 1.85
75 NASDAQ NAMSW Tue, Mar 28, 2023 1.95 1.95 1.85 1.85
74 NASDAQ NAMSW Mon, Mar 27, 2023 1.94 1.94 1.94 1.94
73 NASDAQ NAMSW Fri, Mar 24, 2023 2.00 2.00 1.89 2.00
72 NASDAQ NAMSW Thu, Mar 23, 2023 1.90 2.00 1.87 1.87
71 NASDAQ NAMSW Tue, Mar 21, 2023 1.42 1.94 1.39 1.81
70 NASDAQ NAMSW Mon, Mar 20, 2023 1.87 1.90 1.80 1.80
69 NASDAQ NAMSW Fri, Mar 17, 2023 1.75 1.75 1.72 1.75
68 NASDAQ NAMSW Thu, Mar 16, 2023 1.77 1.83 1.75 1.75
67 NASDAQ NAMSW Wed, Mar 15, 2023 1.44 1.74 1.44 1.61
66 NASDAQ NAMSW Mon, Mar 13, 2023 1.52 1.96 1.52 1.96
65 NASDAQ NAMSW Fri, Mar 10, 2023 1.83 1.83 1.80 1.83
64 NASDAQ NAMSW Thu, Mar 9, 2023 2.13 2.16 2.03 2.03
63 NASDAQ NAMSW Wed, Mar 8, 2023 2.11 2.14 2.11 2.14
62 NASDAQ NAMSW Fri, Mar 3, 2023 2.17 2.17 2.00 2.11
61 NASDAQ NAMSW Wed, Mar 1, 2023 2.60 2.60 2.15 2.15
60 NASDAQ NAMSW Tue, Feb 28, 2023 2.19 2.19 1.92 2.01
59 NASDAQ NAMSW Mon, Feb 27, 2023 2.28 2.57 2.24 2.30
58 NASDAQ NAMSW Fri, Feb 24, 2023 2.27 2.27 2.18 2.24
57 NASDAQ NAMSW Thu, Feb 23, 2023 2.00 2.22 2.00 2.15
56 NASDAQ NAMSW Wed, Feb 22, 2023 1.95 1.99 1.76 1.98
55 NASDAQ NAMSW Tue, Feb 21, 2023 1.84 1.90 1.80 1.85
54 NASDAQ NAMSW Fri, Feb 17, 2023 1.83 1.85 1.71 1.84
53 NASDAQ NAMSW Thu, Feb 16, 2023 1.76 1.83 1.66 1.82
52 NASDAQ NAMSW Wed, Feb 15, 2023 1.65 1.79 1.65 1.79
51 NASDAQ NAMSW Tue, Feb 14, 2023 1.65 1.65 1.41 1.55
50 NASDAQ NAMSW Mon, Feb 13, 2023 1.38 1.65 1.38 1.56
49 NASDAQ NAMSW Fri, Feb 10, 2023 1.48 1.48 1.48 1.48
48 NASDAQ NAMSW Thu, Feb 9, 2023 1.40 1.40 1.40 1.40
47 NASDAQ NAMSW Wed, Feb 8, 2023 1.50 1.50 1.45 1.45
46 NASDAQ NAMSW Tue, Feb 7, 2023 1.61 1.68 1.54 1.55
45 NASDAQ NAMSW Mon, Feb 6, 2023 1.84 1.84 1.66 1.74
44 NASDAQ NAMSW Fri, Feb 3, 2023 1.77 1.77 1.58 1.70
43 NASDAQ NAMSW Thu, Feb 2, 2023 1.60 1.76 1.59 1.75
42 NASDAQ NAMSW Wed, Feb 1, 2023 2.07 2.07 1.67 1.67
41 NASDAQ NAMSW Tue, Jan 31, 2023 1.25 2.05 1.13 1.92
40 NASDAQ NAMSW Mon, Jan 30, 2023 1.50 1.67 1.34 1.65
39 NASDAQ NAMSW Fri, Jan 27, 2023 1.13 1.51 1.13 1.39
38 NASDAQ NAMSW Thu, Jan 26, 2023 1.00 1.10 0.92 1.10
37 NASDAQ NAMSW Wed, Jan 25, 2023 0.99 0.99 0.97 0.98
36 NASDAQ NAMSW Fri, Jan 20, 2023 1.02 1.02 0.83 0.90
35 NASDAQ NAMSW Thu, Jan 19, 2023 0.99 1.18 0.95 1.02
34 NASDAQ NAMSW Wed, Jan 18, 2023 0.96 0.99 0.92 0.98
33 NASDAQ NAMSW Tue, Jan 17, 2023 0.95 0.95 0.90 0.93
32 NASDAQ NAMSW Fri, Jan 13, 2023 0.91 0.95 0.91 0.95
31 NASDAQ NAMSW Thu, Jan 12, 2023 0.89 0.90 0.89 0.89
30 NASDAQ NAMSW Wed, Jan 11, 2023 0.90 0.90 0.90 0.90
29 NASDAQ NAMSW Tue, Jan 10, 2023 0.90 0.90 0.90 0.90
28 NASDAQ NAMSW Fri, Jan 6, 2023 0.91 0.96 0.88 0.90
27 NASDAQ NAMSW Thu, Jan 5, 2023 0.82 0.90 0.82 0.87
26 NASDAQ NAMSW Wed, Jan 4, 2023 0.84 0.89 0.82 0.83
25 NASDAQ NAMSW Tue, Jan 3, 2023 0.70 0.85 0.69 0.85
24 NASDAQ NAMSW Fri, Dec 30, 2022 0.87 0.87 0.80 0.87
23 NASDAQ NAMSW Thu, Dec 29, 2022 0.84 0.84 0.84 0.84
22 NASDAQ NAMSW Wed, Dec 28, 2022 0.63 0.87 0.62 0.80
21 NASDAQ NAMSW Tue, Dec 27, 2022 0.66 0.80 0.63 0.75
20 NASDAQ NAMSW Fri, Dec 23, 2022 0.55 0.82 0.55 0.80
19 NASDAQ NAMSW Thu, Dec 22, 2022 0.56 0.87 0.56 0.75
18 NASDAQ NAMSW Wed, Dec 21, 2022 0.56 0.82 0.56 0.75
17 NASDAQ NAMSW Tue, Dec 20, 2022 0.80 0.85 0.46 0.73
16 NASDAQ NAMSW Mon, Dec 19, 2022 0.75 0.93 0.75 0.80
15 NASDAQ NAMSW Thu, Dec 15, 2022 0.80 0.90 0.77 0.90
14 NASDAQ NAMSW Wed, Dec 14, 2022 0.81 0.81 0.80 0.80
13 NASDAQ NAMSW Tue, Dec 13, 2022 0.85 0.86 0.77 0.77
12 NASDAQ NAMSW Mon, Dec 12, 2022 0.88 0.92 0.85 0.88
11 NASDAQ NAMSW Thu, Dec 8, 2022 0.84 0.84 0.80 0.80
10 NASDAQ NAMSW Wed, Dec 7, 2022 0.76 0.84 0.75 0.80
9 NASDAQ NAMSW Tue, Dec 6, 2022 0.80 0.80 0.80 0.80
8 NASDAQ NAMSW Mon, Dec 5, 2022 0.80 0.83 0.79 0.80
7 NASDAQ NAMSW Fri, Dec 2, 2022 0.82 0.82 0.82 0.82
6 NASDAQ NAMSW Thu, Dec 1, 2022 0.82 0.82 0.82 0.82
5 NASDAQ NAMSW Wed, Nov 30, 2022 0.82 0.82 0.82 0.82
4 NASDAQ NAMSW Tue, Nov 29, 2022 0.80 0.92 0.80 0.91
3 NASDAQ NAMSW Mon, Nov 28, 2022 0.92 0.92 0.92 0.92
2 NASDAQ NAMSW Fri, Nov 25, 2022 0.77 1.00 0.77 0.95
1 NASDAQ NAMSW Wed, Nov 23, 2022 0.78 1.30 0.78 0.88
# 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