Closing price on 5/9/2023
|
|
Open |
7.30 |
High |
7.30 |
Low |
7.30 |
Volume |
1,500 |
Split-adjusted Price |
7.16 |
|
|
NS2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.16
|
1,500
|
|
5/8/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.16
|
2,100
|
|
5/5/2023
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.16
|
400
|
|
5/4/2023
|
-0.20 / -2.63%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
7.26
|
500
|
|
4/28/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.45
|
0
|
|
4/27/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.45
|
0
|
|
4/26/2023
|
-0.30 / -3.80%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.45
|
300
|
|
4/25/2023
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.75
|
200
|
|
4/24/2023
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
7.06
|
1,700
|
|
4/21/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.16
|
0
|
|
4/20/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.16
|
0
|
|
4/19/2023
|
+0.50 / +7.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.16
|
1,000
|
|
4/18/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.67
|
0
|
|
4/17/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.67
|
0
|
|
4/14/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.67
|
0
|
|
4/13/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.67
|
0
|
|
4/12/2023
|
-0.50 / -7.04%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.80
|
6.47
|
2,200
|
|
4/11/2023
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.96
|
1,000
|
|
4/10/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.87
|
0
|
|
4/7/2023
|
-0.40 / -5.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.87
|
1,500
|
|
4/6/2023
|
0.00 / 0.00%
|
7.00
|
7.70
|
7.00
|
7.00
|
7.40
|
6.87
|
1,500
|
|
4/5/2023
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.87
|
1,600
|
|
4/4/2023
|
-0.30 / -4.29%
|
7.70
|
7.70
|
6.70
|
6.70
|
7.30
|
6.57
|
2,200
|
|
4/3/2023
|
+0.10 / +1.32%
|
7.70
|
8.00
|
6.70
|
7.70
|
7.00
|
7.55
|
1,500
|
|
3/31/2023
|
+0.40 / +5.56%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.45
|
1,200
|
|
3/30/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.06
|
0
|
|
3/29/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.06
|
0
|
|
3/28/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.06
|
0
|
|
3/27/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.06
|
0
|
|
3/24/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.06
|
0
|
|
|