Neo Performance Materials Inc. (NOPMF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 430 |
| May 01, 2024 | 4.1840 | 4.1950 | 4.1500 | 4.1500 | 4.1500 | 5,500 |
| Apr 30, 2024 | 4.2580 | 4.2580 | 4.1800 | 4.2000 | 4.2000 | 8,400 |
| Apr 29, 2024 | 4.3500 | 4.4000 | 4.3100 | 4.4000 | 4.4000 | 4,400 |
| Apr 26, 2024 | 4.3210 | 4.3210 | 4.3000 | 4.3000 | 4.3000 | 900 |
| Apr 25, 2024 | 4.3200 | 4.3200 | 4.2550 | 4.2550 | 4.2550 | 3,300 |
| Apr 24, 2024 | 4.3000 | 4.3100 | 4.3000 | 4.3000 | 4.3000 | 2,000 |
| Apr 23, 2024 | 4.4200 | 4.4500 | 4.3700 | 4.4100 | 4.4100 | 33,900 |
| Apr 22, 2024 | 4.2500 | 4.4000 | 4.2500 | 4.3650 | 4.3650 | 3,600 |
| Apr 19, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 1,600 |
| Apr 18, 2024 | 4.4040 | 4.4040 | 4.3900 | 4.3900 | 4.3900 | 3,700 |
| Apr 17, 2024 | 4.3000 | 4.3800 | 4.3000 | 4.3800 | 4.3800 | 8,500 |
| Apr 16, 2024 | 4.2300 | 4.3000 | 4.2300 | 4.3000 | 4.3000 | 5,100 |
| Apr 15, 2024 | 4.3600 | 4.3600 | 4.3100 | 4.3100 | 4.3100 | 15,400 |
| Apr 12, 2024 | 4.4550 | 4.4800 | 4.4000 | 4.4000 | 4.4000 | 3,600 |
| Apr 11, 2024 | 4.5000 | 4.5000 | 4.4600 | 4.4750 | 4.4750 | 1,100 |
| Apr 10, 2024 | 4.4800 | 4.5500 | 4.4500 | 4.4550 | 4.4550 | 17,100 |
| Apr 09, 2024 | 4.5600 | 4.6200 | 4.5370 | 4.5370 | 4.5370 | 13,100 |
| Apr 08, 2024 | 4.5800 | 4.5800 | 4.5100 | 4.5400 | 4.5400 | 5,800 |
| Apr 05, 2024 | 4.4600 | 4.5800 | 4.4600 | 4.5200 | 4.5200 | 5,800 |
| Apr 04, 2024 | 4.6900 | 4.6900 | 4.5900 | 4.5900 | 4.5900 | 5,600 |
| Apr 03, 2024 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 800 |
| Apr 02, 2024 | 4.7130 | 4.7130 | 4.6920 | 4.7000 | 4.7000 | 3,800 |
| Apr 01, 2024 | 4.7080 | 4.7300 | 4.7000 | 4.7000 | 4.7000 | 2,800 |
| Mar 28, 2024 | 4.7000 | 4.7100 | 4.6600 | 4.6800 | 4.6800 | 10,600 |
| Mar 27, 2024 | 4.4500 | 4.5270 | 4.4500 | 4.5270 | 4.5270 | 600 |
| Mar 26, 2024 | 4.3800 | 4.4490 | 4.3580 | 4.4490 | 4.4490 | 3,300 |
| Mar 25, 2024 | 4.5340 | 4.5340 | 4.3900 | 4.3900 | 4.3900 | 10,000 |
| Mar 22, 2024 | 4.6100 | 4.6100 | 4.4990 | 4.5200 | 4.5200 | 21,900 |
| Mar 21, 2024 | 4.5730 | 4.5890 | 4.5730 | 4.5890 | 4.5890 | 4,800 |
| Mar 20, 2024 | 4.5500 | 4.5520 | 4.5020 | 4.5020 | 4.5020 | 6,400 |
| Mar 19, 2024 | 4.2500 | 4.5180 | 4.2330 | 4.4380 | 4.4380 | 30,900 |
| Mar 18, 2024 | 4.5000 | 4.6000 | 4.0690 | 4.2180 | 4.2180 | 62,300 |
| Mar 15, 2024 | 4.9700 | 4.9700 | 4.5000 | 4.5000 | 4.5000 | 38,300 |
| Mar 14, 2024 | 5.0730 | 5.0760 | 4.9450 | 5.0200 | 5.0200 | 29,300 |
| Mar 13, 2024 | 5.2000 | 5.2000 | 5.1200 | 5.1200 | 5.1200 | 11,300 |
| Mar 12, 2024 | 5.2690 | 5.2690 | 5.2690 | 5.2690 | 5.2690 | 800 |
| Mar 11, 2024 | 5.1360 | 5.1810 | 5.1360 | 5.1800 | 5.1800 | 3,700 |
| Mar 08, 2024 | 5.5600 | 5.5600 | 5.1360 | 5.1360 | 5.1360 | 10,000 |
| Mar 07, 2024 | 5.1650 | 5.1650 | 5.1650 | 5.1650 | 5.1650 | - |
| Mar 06, 2024 | 5.1650 | 5.1650 | 5.1500 | 5.1650 | 5.1650 | 2,900 |
| Mar 05, 2024 | 5.1600 | 5.1740 | 5.0620 | 5.1240 | 5.1240 | 26,400 |
| Mar 04, 2024 | 5.2100 | 5.2600 | 5.1630 | 5.1630 | 5.1630 | 6,300 |
| Mar 01, 2024 | 5.2830 | 5.2830 | 5.2300 | 5.2500 | 5.2500 | 3,200 |
| Feb 29, 2024 | 5.3200 | 5.3200 | 5.2170 | 5.2180 | 5.2180 | 5,700 |
| Feb 28, 2024 | 5.3000 | 5.3560 | 5.2100 | 5.2900 | 5.2900 | 21,100 |
| Feb 27, 2024 | 5.4430 | 5.4430 | 5.3500 | 5.3730 | 5.3730 | 15,000 |
| Feb 26, 2024 | 5.4500 | 5.4500 | 5.3600 | 5.3600 | 5.3600 | 6,500 |
| Feb 23, 2024 | 5.2980 | 5.4600 | 5.2500 | 5.4400 | 5.4400 | 13,000 |
| Feb 22, 2024 | 5.4600 | 5.4600 | 5.3100 | 5.3140 | 5.3140 | 20,800 |
| Feb 21, 2024 | 5.4570 | 5.4570 | 5.4500 | 5.4500 | 5.4500 | 7,400 |
| Feb 20, 2024 | 5.5000 | 5.5450 | 5.4000 | 5.4740 | 5.4740 | 15,800 |
| Feb 16, 2024 | 5.4730 | 5.6000 | 5.4730 | 5.5000 | 5.5000 | 13,200 |
| Feb 15, 2024 | 5.4690 | 5.5000 | 5.3930 | 5.4900 | 5.4900 | 10,300 |
| Feb 14, 2024 | 5.4400 | 5.4860 | 5.4200 | 5.4200 | 5.4200 | 8,600 |
| Feb 13, 2024 | 5.4800 | 5.4800 | 5.2630 | 5.2880 | 5.2880 | 11,700 |
| Feb 12, 2024 | 5.5490 | 5.6500 | 5.5190 | 5.5340 | 5.5340 | 7,000 |
| Feb 09, 2024 | 5.5000 | 5.5520 | 5.4670 | 5.4670 | 5.4670 | 3,400 |
| Feb 08, 2024 | 5.5700 | 5.6050 | 5.5000 | 5.5000 | 5.5000 | 10,000 |
| Feb 07, 2024 | 5.3500 | 5.6300 | 5.3500 | 5.5680 | 5.5680 | 5,600 |
| Feb 06, 2024 | 5.5600 | 5.6000 | 5.5400 | 5.5400 | 5.5400 | 5,100 |
| Feb 05, 2024 | 5.6400 | 5.6400 | 5.4800 | 5.5000 | 5.5000 | 3,300 |
| Feb 02, 2024 | 5.5650 | 5.6400 | 5.5650 | 5.6400 | 5.6400 | 2,000 |
| Feb 01, 2024 | 5.7650 | 5.7650 | 5.4700 | 5.4700 | 5.4700 | 12,800 |
| Jan 31, 2024 | 5.9000 | 5.9000 | 5.7500 | 5.8000 | 5.8000 | 2,900 |
| Jan 30, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 1,000 |
| Jan 29, 2024 | 5.8100 | 5.9450 | 5.8100 | 5.9450 | 5.9450 | 2,600 |
| Jan 26, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 400 |
| Jan 25, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 500 |
| Jan 24, 2024 | 5.8040 | 5.8040 | 5.7400 | 5.7400 | 5.7400 | 4,600 |
| Jan 23, 2024 | 5.5500 | 5.7760 | 5.5500 | 5.7760 | 5.7760 | 6,400 |
| Jan 22, 2024 | 5.5240 | 5.5500 | 5.4840 | 5.5500 | 5.5500 | 8,700 |
| Jan 19, 2024 | 5.5000 | 5.5000 | 5.4620 | 5.5000 | 5.5000 | 7,000 |
| Jan 18, 2024 | 5.4940 | 5.5360 | 5.4900 | 5.5040 | 5.5040 | 3,500 |
| Jan 17, 2024 | 5.5050 | 5.5350 | 5.4920 | 5.5030 | 5.5030 | 6,900 |
| Jan 16, 2024 | 5.7400 | 5.7600 | 5.7400 | 5.7600 | 5.7600 | 4,900 |
| Jan 12, 2024 | 5.7440 | 5.7900 | 5.7100 | 5.7380 | 5.7380 | 3,100 |
| Jan 11, 2024 | 5.8590 | 5.8740 | 5.7850 | 5.7850 | 5.7850 | 2,000 |
| Jan 10, 2024 | 5.8500 | 5.8500 | 5.7800 | 5.7800 | 5.7800 | 4,100 |
| Jan 09, 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 1,800 |
| Jan 08, 2024 | 5.6470 | 6.1800 | 5.6470 | 6.1800 | 6.1800 | 13,400 |
| Jan 05, 2024 | 5.6340 | 5.6700 | 5.6300 | 5.6300 | 5.6300 | 7,400 |
| Jan 04, 2024 | 5.7420 | 5.7420 | 5.5130 | 5.5130 | 5.5130 | 15,000 |
| Jan 03, 2024 | 5.6000 | 5.6000 | 5.5790 | 5.5790 | 5.5790 | 6,400 |
| Jan 02, 2024 | 5.6940 | 5.7600 | 5.6430 | 5.6930 | 5.6930 | 5,800 |
| Dec 29, 2023 | 5.7000 | 5.7130 | 5.7000 | 5.7000 | 5.7000 | 7,400 |
| Dec 28, 2023 | 5.6000 | 5.7600 | 5.6000 | 5.7600 | 5.7600 | 3,900 |
| Dec 27, 2023 | 5.7000 | 5.7500 | 5.6800 | 5.6850 | 5.6850 | 8,100 |
| Dec 26, 2023 | 5.7150 | 5.7600 | 5.7150 | 5.7600 | 5.7600 | 2,100 |
| Dec 22, 2023 | 5.6500 | 5.7300 | 5.6400 | 5.6700 | 5.6700 | 17,000 |
| Dec 21, 2023 | 5.2700 | 5.6900 | 5.2700 | 5.6400 | 5.6400 | 17,500 |
| Dec 20, 2023 | 5.6000 | 5.6000 | 5.5200 | 5.5200 | 5.5200 | 23,900 |
| Dec 19, 2023 | 5.6000 | 5.6400 | 5.5230 | 5.5230 | 5.5230 | 12,200 |
| Dec 18, 2023 | 5.5940 | 5.6500 | 5.5000 | 5.6500 | 5.6500 | 25,000 |
| Dec 15, 2023 | 5.5970 | 5.7000 | 5.5740 | 5.6000 | 5.6000 | 10,700 |
| Dec 15, 2023 | 0.075 Dividend | |||||
| Dec 14, 2023 | 5.3400 | 5.7000 | 5.3400 | 5.5990 | 5.5240 | 2,000 |
| Dec 13, 2023 | 5.2040 | 5.3300 | 5.1740 | 5.3300 | 5.2586 | 8,900 |
| Dec 12, 2023 | 5.2000 | 5.2000 | 5.1800 | 5.2000 | 5.1303 | 8,600 |
| Dec 11, 2023 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.1402 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.