|
Closing price on 2/25/2022
|
|
| Open |
9.80 |
| High |
10.30 |
| Low |
9.40 |
| Volume |
3,600 |
| Split-adjusted Price |
9.12 |
|
|
NS2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2022
|
+0.20 / +2.17%
|
9.80
|
10.30
|
9.40
|
9.40
|
10.20
|
9.12
|
3,600
|
|
|
2/24/2022
|
-0.50 / -5.10%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.20
|
9.03
|
700
|
|
|
2/23/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.51
|
0
|
|
|
2/22/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.51
|
0
|
|
|
2/21/2022
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
9.51
|
1,300
|
|
|
2/18/2022
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.51
|
1,300
|
|
|
2/17/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.32
|
0
|
|
|
2/16/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.32
|
400
|
|
|
2/15/2022
|
-0.30 / -3.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
9.32
|
500
|
|
|
2/14/2022
|
+0.10 / +1.05%
|
9.50
|
10.20
|
9.50
|
9.60
|
9.90
|
9.32
|
1,400
|
|
|
2/11/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.22
|
400
|
|
|
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
|
|
|