|
Closing price on 4/19/2022
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.90 |
| Volume |
6,500 |
| Split-adjusted Price |
8.73 |
|
|
NS2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2022
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
8.73
|
6,500
|
|
|
4/18/2022
|
+0.60 / +7.23%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.64
|
200
|
|
|
4/15/2022
|
+0.50 / +5.38%
|
9.20
|
9.80
|
8.10
|
9.80
|
8.30
|
9.51
|
15,900
|
|
|
4/14/2022
|
-0.30 / -3.13%
|
9.50
|
9.50
|
9.00
|
9.30
|
9.30
|
9.03
|
10,000
|
|
|
4/13/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.32
|
0
|
|
|
4/12/2022
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.60
|
9.51
|
1,200
|
|
|
4/8/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.32
|
25,600
|
|
|
4/7/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.32
|
0
|
|
|
4/6/2022
|
+0.20 / +2.13%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
9.32
|
2,800
|
|
|
4/5/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.12
|
1,000
|
|
|
4/4/2022
|
-0.50 / -5.05%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
9.12
|
3,100
|
|
|
4/1/2022
|
+0.10 / +1.01%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.90
|
9.70
|
6,000
|
|
|
3/31/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.61
|
100
|
|
|
3/30/2022
|
-0.30 / -3.13%
|
9.40
|
10.10
|
9.30
|
9.30
|
9.90
|
9.03
|
10,500
|
|
|
3/29/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.32
|
0
|
|
|
3/28/2022
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.60
|
9.41
|
1,100
|
|
|
3/25/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.41
|
1,900
|
|
|
3/24/2022
|
+0.30 / +3.16%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.70
|
9.51
|
7,600
|
|
|
3/23/2022
|
+0.10 / +1.06%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.50
|
9.22
|
1,400
|
|
|
3/22/2022
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.40
|
9.22
|
2,900
|
|
|
3/21/2022
|
-0.10 / -1.03%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.30
|
9.32
|
3,700
|
|
|
3/18/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.41
|
0
|
|
|
3/17/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.41
|
0
|
|
|
3/16/2022
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.70
|
9.51
|
200
|
|
|
3/15/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.22
|
900
|
|
|
3/14/2022
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.22
|
100
|
|
|
3/11/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.60
|
9.41
|
500
|
|
|
3/10/2022
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.70
|
9.51
|
1,900
|
|
|
3/9/2022
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.32
|
200
|
|
|
3/8/2022
|
-0.10 / -1.04%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.50
|
9.22
|
3,500
|
|
|