{"chart":{"result":[{"meta":{"currency":"USD","symbol":"NMAX","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1743427800,"regularMarketTime":1790366402,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":10.87,"regularMarketChangePercent":-1.002,"fulldayPrice":10.871,"fulldayChange":-0.11,"fulldayChangePercent":-1.002,"fiftyTwoWeekHigh":13.18,"fiftyTwoWeekLow":5.11,"regularMarketDayHigh":11.12,"regularMarketDayLow":10.82,"regularMarketVolume":684221,"shortName":"Newsmax, Inc.","chartPreviousClose":6.67,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1790343000,"start":1790323200,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1790366400,"start":1790343000,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1790380800,"start":1790366400,"gmtoffset":-14400}},"dataGranularity":"1d","range":"3mo","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","ytd","max"]},"timestamp":[1782480600,1782739800,1782826200,1782912600,1782999000,1783344600,1783431000,1783517400,1783603800,1783690200,1783949400,1784035800,1784122200,1784208600,1784295000,1784554200,1784640600,1784727000,1784813400,1784899800,1785159000,1785245400,1785331800,1785418200,1785504600,1785763800,1785850200,1785936600,1786023000,1786109400,1786368600,1786455000,1786541400,1786627800,1786714200,1786973400,1787059800,1787146200,1787232600,1787319000,1787578200,1787664600,1787751000,1787837400,1787923800,1788183000,1788269400,1788355800,1788442200,1788528600,1788874200,1788960600,1789047000,1789133400,1789392600,1789479000,1789565400,1789651800,1789738200,1789997400,1790083800,1790170200,1790256600,1790343000],"indicators":{"quote":[{"close":[7.489999771118164,7.78000020980835,8.279999732971191,9.369999885559082,8.989999771118164,9.050000190734863,8.739999771118164,8.4399995803833,8.460000038146973,8.229999542236328,8.399999618530273,8.3100004196167,8.489999771118164,8.510000228881836,8.359999656677246,8.1899995803833,8.15999984741211,8.010000228881836,7.75,7.5,7.730000019073486,7.96999979019165,7.639999866485596,7.670000076293945,7.710000038146973,7.889999866485596,8.359999656677246,8.40999984741211,8.5600004196167,8.970000267028809,8.770000457763672,8.729999542236328,8.859999656677246,9.489999771118164,10.869999885559082,10.359999656677246,11.430000305175781,10.90999984741211,10.869999885559082,10.75,10.579999923706055,10.90999984741211,10.5600004196167,10.479999542236328,10.710000038146973,10.760000228881836,10.390000343322754,11.0,10.859999656677246,10.630000114440918,10.710000038146973,10.619999885559082,10.979999542236328,11.390000343322754,11.399999618530273,10.770000457763672,10.4399995803833,10.260000228881836,10.319999694824219,10.880000114440918,11.210000038146973,10.899999618530273,10.979999542236328,10.869999885559082],"open":[6.630000114440918,7.605000019073486,7.679999828338623,8.449999809265137,9.380000114440918,8.850000381469727,9.170000076293945,8.619999885559082,8.359999656677246,8.569999694824219,8.380000114440918,8.3100004196167,8.40999984741211,8.609999656677246,8.25,8.329999923706055,8.15999984741211,8.15999984741211,7.920000076293945,7.809999942779541,7.730000019073486,7.659999847412109,7.949999809265137,7.599999904632568,7.710000038146973,7.840000152587891,7.900000095367432,8.375,8.350000381469727,8.649999618530273,8.920000076293945,8.760000228881836,8.720000267028809,8.890000343322754,9.895000457763672,10.970000267028809,10.3100004196167,11.5,10.890000343322754,10.890000343322754,10.680000305175781,10.569999694824219,10.739999771118164,10.630000114440918,10.5,10.619999885559082,10.600000381469727,10.40999984741211,11.100000381469727,10.800000190734863,10.680000305175781,10.619999885559082,10.569999694824219,11.09000015258789,11.40999984741211,11.260000228881836,10.779999732971191,10.600000381469727,10.260000228881836,10.319999694824219,11.0,11.100000381469727,10.859999656677246,10.850000381469727],"high":[7.5,8.050000190734863,8.319999694824219,9.369999885559082,9.524999618530273,9.1899995803833,9.289999961853027,8.619999885559082,8.5600004196167,8.569999694824219,8.5649995803833,8.604999542236328,8.779999732971191,8.65999984741211,8.609999656677246,8.449999809265137,8.262999534606934,8.260000228881836,7.980000019073486,7.835000038146973,7.940000057220459,8.140000343322754,8.15999984741211,7.769999980926514,7.889999866485596,8.085000038146973,8.399999618530273,8.40999984741211,8.630000114440918,9.039999961853027,9.09000015258789,8.805000305175781,8.869999885559082,9.520000457763672,11.59000015258789,11.289999961853027,11.779999732971191,11.600000381469727,11.350000381469727,11.25,11.140000343322754,10.989999771118164,10.798999786376953,10.720000267028809,11.149999618530273,10.979999542236328,10.720000267028809,11.100000381469727,11.289999961853027,11.050000190734863,10.949999809265137,10.829999923706055,11.074999809265137,12.109999656677246,11.920000076293945,11.399999618530273,10.989999771118164,10.84000015258789,10.609999656677246,11.069999694824219,11.265000343322754,11.154999732971191,11.079999923706055,11.119999885559082],"low":[6.630000114440918,7.585000038146973,7.5,8.399999618530273,8.880000114440918,8.678999900817871,8.670000076293945,8.34000015258789,8.100000381469727,8.09000015258789,8.25,8.15999984741211,8.369999885559082,8.369999885559082,8.170000076293945,8.149999618530273,8.029999732971191,7.940000057220459,7.650000095367432,7.5,7.640999794006348,7.5,7.519999980926514,7.510000228881836,7.619999885559082,7.739999771118164,7.900000095367432,8.142999649047852,8.3149995803833,8.649999618530273,8.614999771118164,8.571000099182129,8.609999656677246,8.829999923706055,9.895000457763672,9.6899995803833,10.3100004196167,10.739999771118164,10.670000076293945,10.75,10.539999961853027,10.40999984741211,10.40999984741211,10.350000381469727,10.484999656677246,10.5,10.204999923706055,10.369999885559082,10.770000457763672,10.505000114440918,10.60200023651123,10.4399995803833,10.569999694824219,11.09000015258789,11.28499984741211,10.729999542236328,10.359999656677246,10.25,10.119999885559082,10.180000305175781,10.869999885559082,10.65999984741211,10.6899995803833,10.8100004196167],"volume":[2957300,1627800,1490800,2440900,1530700,735300,666200,842400,580800,709900,586300,500700,513400,458000,411900,610300,521200,593200,538900,559300,521300,2367200,765700,571600,675200,762400,832900,632500,516400,686800,509900,565100,449600,1759500,5946300,1920000,2368700,1558100,1300000,790100,715200,716400,815200,745000,1039800,914200,845100,1325300,791000,792900,996900,930600,1147900,2381000,1588700,1249600,1185100,1028800,5117900,1058300,789800,754700,639900,684200]}],"adjclose":[{"adjclose":[7.489999771118164,7.78000020980835,8.279999732971191,9.369999885559082,8.989999771118164,9.050000190734863,8.739999771118164,8.4399995803833,8.460000038146973,8.229999542236328,8.399999618530273,8.3100004196167,8.489999771118164,8.510000228881836,8.359999656677246,8.1899995803833,8.15999984741211,8.010000228881836,7.75,7.5,7.730000019073486,7.96999979019165,7.639999866485596,7.670000076293945,7.710000038146973,7.889999866485596,8.359999656677246,8.40999984741211,8.5600004196167,8.970000267028809,8.770000457763672,8.729999542236328,8.859999656677246,9.489999771118164,10.869999885559082,10.359999656677246,11.430000305175781,10.90999984741211,10.869999885559082,10.75,10.579999923706055,10.90999984741211,10.5600004196167,10.479999542236328,10.710000038146973,10.760000228881836,10.390000343322754,11.0,10.859999656677246,10.630000114440918,10.710000038146973,10.619999885559082,10.979999542236328,11.390000343322754,11.399999618530273,10.770000457763672,10.4399995803833,10.260000228881836,10.319999694824219,10.880000114440918,11.210000038146973,10.899999618530273,10.979999542236328,10.869999885559082]}]}}],"error":null}}