|
Closing price on 2/10/2022
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.50 |
| Volume |
6,300 |
| Split-adjusted Price |
9.22 |
|
|
NS2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2022
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
9.22
|
6,300
|
|
|
2/9/2022
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.22
|
100
|
|
|
2/8/2022
|
+0.40 / +4.40%
|
9.20
|
9.90
|
9.20
|
9.50
|
9.30
|
9.22
|
4,200
|
|
|
2/7/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.83
|
100
|
|
|
1/28/2022
|
-1.30 / -13.54%
|
9.30
|
9.30
|
8.30
|
8.30
|
9.10
|
8.05
|
1,200
|
|
|
1/27/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.32
|
0
|
|
|
1/26/2022
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.32
|
300
|
|
|
1/25/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.22
|
0
|
|
|
1/24/2022
|
-0.30 / -3.16%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.50
|
8.93
|
400
|
|
|
1/21/2022
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.22
|
200
|
|
|
1/20/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.03
|
0
|
|
|
1/19/2022
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
9.03
|
5,600
|
|
|
1/18/2022
|
+0.40 / +4.12%
|
9.30
|
10.10
|
9.20
|
10.10
|
9.30
|
9.80
|
1,600
|
|
|
1/17/2022
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.41
|
1,000
|
|
|
1/14/2022
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
9.51
|
5,500
|
|
|
1/13/2022
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.80
|
9.41
|
1,600
|
|
|
1/12/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.61
|
0
|
|
|
1/11/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
9.61
|
400
|
|
|
1/10/2022
|
0.00 / 0.00%
|
9.90
|
10.40
|
9.90
|
10.00
|
9.90
|
9.70
|
2,300
|
|
|
1/7/2022
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
9.70
|
1,000
|
|
|
1/6/2022
|
+0.40 / +4.21%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
9.61
|
3,800
|
|
|
1/5/2022
|
0.00 / 0.00%
|
9.40
|
10.00
|
9.30
|
9.40
|
9.50
|
9.12
|
10,700
|
|
|
1/4/2022
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.40
|
9.03
|
3,100
|
|
|
12/31/2021
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.50
|
9.12
|
2,900
|
|
|
12/30/2021
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
9.32
|
5,100
|
|
|
12/29/2021
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.60
|
9.22
|
3,800
|
|
|
12/28/2021
|
-0.10 / -1.03%
|
10.50
|
10.50
|
9.50
|
9.60
|
9.80
|
9.32
|
6,000
|
|
|
12/27/2021
|
-1.30 / -11.82%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.41
|
1,000
|
|
|
12/24/2021
|
+1.30 / +13.27%
|
10.00
|
11.20
|
10.00
|
11.10
|
11.00
|
10.77
|
1,900
|
|
|
12/23/2021
|
-1.50 / -13.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.80
|
9.70
|
17,500
|
|
|