Closing price on 4/1/2021
|
|
Open |
9.70 |
High |
9.70 |
Low |
9.70 |
Volume |
2,300 |
Split-adjusted Price |
9.31 |
|
|
NS2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2021
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.31
|
2,300
|
|
3/31/2021
|
+0.50 / +5.56%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.45
|
9.12
|
800
|
|
3/30/2021
|
-0.90 / -9.28%
|
9.90
|
9.90
|
8.80
|
8.80
|
9.00
|
8.44
|
2,500
|
|
3/29/2021
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.73
|
9.40
|
2,700
|
|
3/26/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.31
|
900
|
|
3/25/2021
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.67
|
9.12
|
3,400
|
|
3/24/2021
|
+0.20 / +2.30%
|
8.80
|
9.90
|
8.80
|
8.90
|
9.70
|
8.54
|
3,200
|
|
3/23/2021
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.35
|
2,000
|
|
3/22/2021
|
+0.80 / +9.30%
|
8.60
|
9.40
|
8.20
|
9.40
|
8.48
|
9.02
|
5,600
|
|
3/19/2021
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.25
|
100
|
|
3/18/2021
|
-0.90 / -9.57%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.16
|
500
|
|
3/17/2021
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.02
|
0
|
|
3/16/2021
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.02
|
0
|
|
3/15/2021
|
+0.90 / +10.59%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.02
|
100
|
|
3/12/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.16
|
800
|
|
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
|
|
|