Neo Performance Materials Inc. (NOPMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:38PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.3000 | 4.3100 | 4.3000 | 4.3000 | 4.3000 | 2,000 |
| 23 Apr 2024 | 4.4200 | 4.4500 | 4.3700 | 4.4100 | 4.4100 | 33,900 |
| 22 Apr 2024 | 4.2500 | 4.4000 | 4.2500 | 4.3650 | 4.3650 | 3,600 |
| 19 Apr 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 1,600 |
| 18 Apr 2024 | 4.4040 | 4.4040 | 4.3900 | 4.3900 | 4.3900 | 3,700 |
| 17 Apr 2024 | 4.3000 | 4.3800 | 4.3000 | 4.3800 | 4.3800 | 8,500 |
| 16 Apr 2024 | 4.2300 | 4.3000 | 4.2300 | 4.3000 | 4.3000 | 5,100 |
| 15 Apr 2024 | 4.3600 | 4.3600 | 4.3100 | 4.3100 | 4.3100 | 15,400 |
| 12 Apr 2024 | 4.4550 | 4.4800 | 4.4000 | 4.4000 | 4.4000 | 3,600 |
| 11 Apr 2024 | 4.5000 | 4.5000 | 4.4600 | 4.4750 | 4.4750 | 1,100 |
| 10 Apr 2024 | 4.4800 | 4.5500 | 4.4500 | 4.4550 | 4.4550 | 17,100 |
| 09 Apr 2024 | 4.5600 | 4.6200 | 4.5370 | 4.5370 | 4.5370 | 13,100 |
| 08 Apr 2024 | 4.5800 | 4.5800 | 4.5100 | 4.5400 | 4.5400 | 5,800 |
| 05 Apr 2024 | 4.4600 | 4.5800 | 4.4600 | 4.5200 | 4.5200 | 5,800 |
| 04 Apr 2024 | 4.6900 | 4.6900 | 4.5900 | 4.5900 | 4.5900 | 5,600 |
| 03 Apr 2024 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 800 |
| 02 Apr 2024 | 4.7130 | 4.7130 | 4.6920 | 4.7000 | 4.7000 | 3,800 |
| 01 Apr 2024 | 4.7080 | 4.7300 | 4.7000 | 4.7000 | 4.7000 | 2,800 |
| 28 Mar 2024 | 4.7000 | 4.7100 | 4.6600 | 4.6800 | 4.6800 | 10,600 |
| 27 Mar 2024 | 4.4500 | 4.5270 | 4.4500 | 4.5270 | 4.5270 | 600 |
| 26 Mar 2024 | 4.3800 | 4.4490 | 4.3580 | 4.4490 | 4.4490 | 3,300 |
| 25 Mar 2024 | 4.5340 | 4.5340 | 4.3900 | 4.3900 | 4.3900 | 10,000 |
| 22 Mar 2024 | 4.6100 | 4.6100 | 4.4990 | 4.5200 | 4.5200 | 21,900 |
| 21 Mar 2024 | 4.5730 | 4.5890 | 4.5730 | 4.5890 | 4.5890 | 4,800 |
| 20 Mar 2024 | 4.5500 | 4.5520 | 4.5020 | 4.5020 | 4.5020 | 6,400 |
| 19 Mar 2024 | 4.2500 | 4.5180 | 4.2330 | 4.4380 | 4.4380 | 30,900 |
| 18 Mar 2024 | 4.5000 | 4.6000 | 4.0690 | 4.2180 | 4.2180 | 62,300 |
| 15 Mar 2024 | 4.9700 | 4.9700 | 4.5000 | 4.5000 | 4.5000 | 38,300 |
| 14 Mar 2024 | 5.0730 | 5.0760 | 4.9450 | 5.0200 | 5.0200 | 29,300 |
| 13 Mar 2024 | 5.2000 | 5.2000 | 5.1200 | 5.1200 | 5.1200 | 11,300 |
| 12 Mar 2024 | 5.2690 | 5.2690 | 5.2690 | 5.2690 | 5.2690 | 800 |
| 11 Mar 2024 | 5.1360 | 5.1810 | 5.1360 | 5.1800 | 5.1800 | 3,700 |
| 08 Mar 2024 | 5.5600 | 5.5600 | 5.1360 | 5.1360 | 5.1360 | 10,000 |
| 07 Mar 2024 | 5.1650 | 5.1650 | 5.1650 | 5.1650 | 5.1650 | - |
| 06 Mar 2024 | 5.1650 | 5.1650 | 5.1500 | 5.1650 | 5.1650 | 2,900 |
| 05 Mar 2024 | 5.1600 | 5.1740 | 5.0620 | 5.1240 | 5.1240 | 26,400 |
| 04 Mar 2024 | 5.2100 | 5.2600 | 5.1630 | 5.1630 | 5.1630 | 6,300 |
| 01 Mar 2024 | 5.2830 | 5.2830 | 5.2300 | 5.2500 | 5.2500 | 3,200 |
| 29 Feb 2024 | 5.3200 | 5.3200 | 5.2170 | 5.2180 | 5.2180 | 5,700 |
| 28 Feb 2024 | 5.3000 | 5.3560 | 5.2100 | 5.2900 | 5.2900 | 21,100 |
| 27 Feb 2024 | 5.4430 | 5.4430 | 5.3500 | 5.3730 | 5.3730 | 15,000 |
| 26 Feb 2024 | 5.4500 | 5.4500 | 5.3600 | 5.3600 | 5.3600 | 6,500 |
| 23 Feb 2024 | 5.2980 | 5.4600 | 5.2500 | 5.4400 | 5.4400 | 13,000 |
| 22 Feb 2024 | 5.4600 | 5.4600 | 5.3100 | 5.3140 | 5.3140 | 20,800 |
| 21 Feb 2024 | 5.4570 | 5.4570 | 5.4500 | 5.4500 | 5.4500 | 7,400 |
| 20 Feb 2024 | 5.5000 | 5.5450 | 5.4000 | 5.4740 | 5.4740 | 15,800 |
| 16 Feb 2024 | 5.4730 | 5.6000 | 5.4730 | 5.5000 | 5.5000 | 13,200 |
| 15 Feb 2024 | 5.4690 | 5.5000 | 5.3930 | 5.4900 | 5.4900 | 10,300 |
| 14 Feb 2024 | 5.4400 | 5.4860 | 5.4200 | 5.4200 | 5.4200 | 8,600 |
| 13 Feb 2024 | 5.4800 | 5.4800 | 5.2630 | 5.2880 | 5.2880 | 11,700 |
| 12 Feb 2024 | 5.5490 | 5.6500 | 5.5190 | 5.5340 | 5.5340 | 7,000 |
| 09 Feb 2024 | 5.5000 | 5.5520 | 5.4670 | 5.4670 | 5.4670 | 3,400 |
| 08 Feb 2024 | 5.5700 | 5.6050 | 5.5000 | 5.5000 | 5.5000 | 10,000 |
| 07 Feb 2024 | 5.3500 | 5.6300 | 5.3500 | 5.5680 | 5.5680 | 5,600 |
| 06 Feb 2024 | 5.5600 | 5.6000 | 5.5400 | 5.5400 | 5.5400 | 5,100 |
| 05 Feb 2024 | 5.6400 | 5.6400 | 5.4800 | 5.5000 | 5.5000 | 3,300 |
| 02 Feb 2024 | 5.5650 | 5.6400 | 5.5650 | 5.6400 | 5.6400 | 2,000 |
| 01 Feb 2024 | 5.7650 | 5.7650 | 5.4700 | 5.4700 | 5.4700 | 12,800 |
| 31 Jan 2024 | 5.9000 | 5.9000 | 5.7500 | 5.8000 | 5.8000 | 2,900 |
| 30 Jan 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 1,000 |
| 29 Jan 2024 | 5.8100 | 5.9450 | 5.8100 | 5.9450 | 5.9450 | 2,600 |
| 26 Jan 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 400 |
| 25 Jan 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 500 |
| 24 Jan 2024 | 5.8040 | 5.8040 | 5.7400 | 5.7400 | 5.7400 | 4,600 |
| 23 Jan 2024 | 5.5500 | 5.7760 | 5.5500 | 5.7760 | 5.7760 | 6,400 |
| 22 Jan 2024 | 5.5240 | 5.5500 | 5.4840 | 5.5500 | 5.5500 | 8,700 |
| 19 Jan 2024 | 5.5000 | 5.5000 | 5.4620 | 5.5000 | 5.5000 | 7,000 |
| 18 Jan 2024 | 5.4940 | 5.5360 | 5.4900 | 5.5040 | 5.5040 | 3,500 |
| 17 Jan 2024 | 5.5050 | 5.5350 | 5.4920 | 5.5030 | 5.5030 | 6,900 |
| 16 Jan 2024 | 5.7400 | 5.7600 | 5.7400 | 5.7600 | 5.7600 | 4,900 |
| 12 Jan 2024 | 5.7440 | 5.7900 | 5.7100 | 5.7380 | 5.7380 | 3,100 |
| 11 Jan 2024 | 5.8590 | 5.8740 | 5.7850 | 5.7850 | 5.7850 | 2,000 |
| 10 Jan 2024 | 5.8500 | 5.8500 | 5.7800 | 5.7800 | 5.7800 | 4,100 |
| 09 Jan 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 1,800 |
| 08 Jan 2024 | 5.6470 | 6.1800 | 5.6470 | 6.1800 | 6.1800 | 13,400 |
| 05 Jan 2024 | 5.6340 | 5.6700 | 5.6300 | 5.6300 | 5.6300 | 7,400 |
| 04 Jan 2024 | 5.7420 | 5.7420 | 5.5130 | 5.5130 | 5.5130 | 15,000 |
| 03 Jan 2024 | 5.6000 | 5.6000 | 5.5790 | 5.5790 | 5.5790 | 6,400 |
| 02 Jan 2024 | 5.6940 | 5.7600 | 5.6430 | 5.6930 | 5.6930 | 5,800 |
| 29 Dec 2023 | 5.7000 | 5.7130 | 5.7000 | 5.7000 | 5.7000 | 7,400 |
| 28 Dec 2023 | 5.6000 | 5.7600 | 5.6000 | 5.7600 | 5.7600 | 3,900 |
| 27 Dec 2023 | 5.7000 | 5.7500 | 5.6800 | 5.6850 | 5.6850 | 8,100 |
| 26 Dec 2023 | 5.7150 | 5.7600 | 5.7150 | 5.7600 | 5.7600 | 2,100 |
| 22 Dec 2023 | 5.6500 | 5.7300 | 5.6400 | 5.6700 | 5.6700 | 17,000 |
| 21 Dec 2023 | 5.2700 | 5.6900 | 5.2700 | 5.6400 | 5.6400 | 17,500 |
| 20 Dec 2023 | 5.6000 | 5.6000 | 5.5200 | 5.5200 | 5.5200 | 23,900 |
| 19 Dec 2023 | 5.6000 | 5.6400 | 5.5230 | 5.5230 | 5.5230 | 12,200 |
| 18 Dec 2023 | 5.5940 | 5.6500 | 5.5000 | 5.6500 | 5.6500 | 25,000 |
| 15 Dec 2023 | 5.5970 | 5.7000 | 5.5740 | 5.6000 | 5.6000 | 10,700 |
| 15 Dec 2023 | 0.075 Dividend | |||||
| 14 Dec 2023 | 5.3400 | 5.7000 | 5.3400 | 5.5990 | 5.5240 | 2,000 |
| 13 Dec 2023 | 5.2040 | 5.3300 | 5.1740 | 5.3300 | 5.2586 | 8,900 |
| 12 Dec 2023 | 5.2000 | 5.2000 | 5.1800 | 5.2000 | 5.1303 | 8,600 |
| 11 Dec 2023 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.1402 | - |
| 08 Dec 2023 | 5.2130 | 5.2130 | 5.2100 | 5.2100 | 5.1402 | 600 |
| 07 Dec 2023 | 5.3400 | 5.3400 | 5.2600 | 5.2600 | 5.1895 | 4,100 |
| 06 Dec 2023 | 5.3400 | 5.3570 | 5.2910 | 5.3400 | 5.2685 | 1,000 |
| 05 Dec 2023 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.2981 | 4,800 |
| 04 Dec 2023 | 5.5100 | 5.5100 | 5.4600 | 5.4800 | 5.4066 | 1,400 |
| 01 Dec 2023 | 5.4480 | 5.4480 | 5.4480 | 5.4480 | 5.3750 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.