Newsmax, Inc. Class B Common Stock (NMAX)

5.9500
-0.1300 (-2.14%)
NYSE · Last Trade: Feb 28th, 12:40 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20265.976.195.885.95585,7925.95
2/26/20265.956.145.876.08600,4926.08
2/25/20265.726.005.585.91764,1325.91
2/24/20265.555.725.505.64509,3575.64
2/23/20265.535.665.485.56717,3575.56
2/20/20265.535.665.465.62410,1715.62
2/19/20265.565.645.445.59430,3945.59
2/18/20265.425.725.305.64691,0645.64
2/17/20265.455.605.315.47888,5915.47
2/13/20265.365.565.185.401,273,0295.40
2/12/20265.896.005.255.301,762,3615.30
2/11/20266.206.265.855.901,122,7825.90
2/10/20266.216.666.176.231,104,4126.23
2/09/20266.096.195.886.191,045,7646.19
2/06/20266.136.255.886.111,359,2456.11
2/05/20266.606.636.036.071,162,5886.07
2/04/20266.606.946.386.681,252,3376.68
2/03/20266.586.716.286.601,973,2766.60
2/02/20266.876.956.556.561,498,1096.56
1/30/20267.007.116.836.901,003,7036.90
1/29/20267.057.166.867.06867,4987.06
1/28/20267.087.256.957.071,212,7517.07
1/27/20267.417.457.017.071,538,4177.07
1/26/20267.677.757.467.48853,8147.48
1/23/20267.937.967.647.70636,2887.70
1/22/20267.618.007.607.94955,7547.94
1/21/20267.617.787.357.711,365,6077.71
1/20/20267.777.847.507.551,074,4027.55
1/16/20267.808.007.587.94953,6787.94
1/15/20267.637.937.477.781,100,0067.78
1/14/20267.467.627.407.58590,9167.58
1/13/20267.497.597.357.49990,2187.49
1/12/20267.597.627.427.53726,2817.53
1/09/20267.817.897.547.62985,0797.62
1/08/20267.727.877.587.80853,8297.80
1/07/20267.807.857.637.73767,9747.73
1/06/20267.967.997.677.831,078,3597.83
1/05/20267.968.127.787.98994,9827.98
1/02/20267.777.987.677.88635,9347.88
12/31/20257.757.907.657.731,095,9987.73
12/30/20258.158.237.777.791,298,0437.79
12/29/20258.618.758.148.20976,0848.20
12/26/20258.778.978.628.67659,3288.67
12/24/20258.598.908.598.87360,5638.87
12/23/20258.839.008.588.66716,9078.66
12/22/20259.209.268.788.99854,2048.99
12/19/20259.099.429.029.115,367,8979.11
12/18/20259.189.419.059.08754,6299.08
12/17/20259.689.869.059.11944,6209.11
12/16/20259.349.999.309.67922,6669.67
12/15/20259.709.809.319.39736,7889.39
12/12/202510.1510.289.619.71908,8449.71
12/11/20259.4810.149.4110.031,094,39210.03
12/10/20259.0810.008.919.671,508,7749.67
12/09/20258.499.228.409.081,211,3769.08
12/08/20258.148.608.108.561,175,5688.56
12/05/20258.358.588.088.11690,4418.11
12/04/20258.368.518.298.36476,5258.36
12/03/20258.168.388.078.38689,9308.38
12/02/20258.038.357.858.17693,5308.17
12/01/20258.188.427.978.04727,6878.04
11/28/20258.218.448.188.30270,0738.30