Closing price on 3/11/2021
|
|
Open |
8.50 |
High |
8.50 |
Low |
8.40 |
Volume |
1,600 |
Split-adjusted Price |
8.16 |
|
|
NS2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/11/2021
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.47
|
8.16
|
1,600
|
|
3/10/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.35
|
0
|
|
3/9/2021
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
8.35
|
800
|
|
3/8/2021
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.68
|
8.54
|
600
|
|
3/5/2021
|
+0.10 / +1.19%
|
8.40
|
8.80
|
8.40
|
8.50
|
8.54
|
8.16
|
1,300
|
|
3/4/2021
|
-0.20 / -2.44%
|
8.40
|
8.60
|
8.00
|
8.00
|
8.40
|
7.68
|
3,300
|
|
3/3/2021
|
-1.10 / -12.09%
|
9.00
|
9.00
|
8.00
|
8.00
|
8.24
|
7.68
|
6,400
|
|
3/2/2021
|
+0.50 / +5.88%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.13
|
8.64
|
1,200
|
|
3/1/2021
|
+0.10 / +1.06%
|
8.40
|
9.50
|
8.30
|
9.50
|
8.51
|
9.12
|
2,100
|
|
2/26/2021
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.42
|
9.12
|
600
|
|
2/25/2021
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.02
|
600
|
|
2/24/2021
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.02
|
0
|
|
2/23/2021
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.02
|
200
|
|
2/22/2021
|
+1.20 / +14.63%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.02
|
1,400
|
|
2/19/2021
|
-1.30 / -13.68%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.22
|
7.87
|
2,200
|
|
2/18/2021
|
-1.20 / -11.21%
|
9.20
|
9.80
|
9.20
|
9.50
|
9.49
|
9.12
|
7,000
|
|
2/17/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.27
|
0
|
|
2/9/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.27
|
0
|
|
2/8/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.27
|
0
|
|
2/5/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.27
|
0
|
|
2/4/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.27
|
0
|
|
2/3/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.27
|
0
|
|
2/2/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.27
|
0
|
|
2/1/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.27
|
0
|
|
1/29/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.27
|
0
|
|
1/28/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.27
|
0
|
|
1/27/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.27
|
0
|
|
1/26/2021
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.27
|
100
|
|
1/25/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.36
|
0
|
|
1/22/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.36
|
0
|
|
|