Closing price on 6/19/2024
|
|
Open |
18.60 |
High |
18.60 |
Low |
18.30 |
Volume |
2,200 |
Split-adjusted Price |
18.40 |
|
|
NS2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2024
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.30
|
18.50
|
18.50
|
18.40
|
2,200
|
|
6/18/2024
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.50
|
18.40
|
7,300
|
|
6/17/2024
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.40
|
18.60
|
18.50
|
18.50
|
3,100
|
|
6/14/2024
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.50
|
18.40
|
2,000
|
|
6/13/2024
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.50
|
18.50
|
7,000
|
|
6/12/2024
|
+0.20 / +1.08%
|
18.50
|
19.40
|
18.40
|
18.70
|
18.50
|
18.60
|
17,200
|
|
6/11/2024
|
+0.10 / +0.54%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.50
|
18.40
|
8,600
|
|
6/10/2024
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.20
|
18.50
|
18.40
|
18.40
|
10,600
|
|
6/7/2024
|
+0.80 / +4.52%
|
17.70
|
18.50
|
17.70
|
18.50
|
18.00
|
18.40
|
8,800
|
|
6/6/2024
|
+0.10 / +0.57%
|
17.80
|
18.00
|
17.60
|
17.60
|
17.70
|
17.50
|
9,600
|
|
6/5/2024
|
+0.70 / +4.05%
|
17.50
|
18.00
|
17.30
|
18.00
|
17.50
|
17.90
|
31,300
|
|
6/4/2024
|
+0.70 / +4.17%
|
17.30
|
17.50
|
17.20
|
17.50
|
17.30
|
17.40
|
13,000
|
|
6/3/2024
|
+1.90 / +12.18%
|
17.50
|
17.70
|
16.10
|
17.50
|
16.80
|
17.40
|
15,300
|
|
5/31/2024
|
+2.00 / +14.49%
|
15.80
|
15.80
|
14.80
|
15.80
|
15.60
|
15.71
|
18,300
|
|
5/30/2024
|
+1.80 / +14.63%
|
12.90
|
14.10
|
12.90
|
14.10
|
13.80
|
14.02
|
29,700
|
|
5/29/2024
|
+1.60 / +14.16%
|
12.50
|
12.90
|
11.60
|
12.90
|
12.30
|
12.83
|
48,400
|
|
5/28/2024
|
+1.50 / +14.85%
|
8.60
|
11.60
|
8.60
|
11.60
|
11.30
|
11.54
|
41,400
|
|
5/27/2024
|
+1.30 / +13.98%
|
9.70
|
10.60
|
9.50
|
10.60
|
10.10
|
10.54
|
13,200
|
|
5/24/2024
|
+1.10 / +12.79%
|
8.90
|
9.80
|
8.90
|
9.70
|
9.30
|
9.65
|
4,100
|
|
5/23/2024
|
+1.00 / +12.82%
|
8.20
|
8.90
|
8.20
|
8.80
|
8.60
|
8.75
|
16,200
|
|
5/22/2024
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.76
|
0
|
|
5/21/2024
|
-0.20 / -2.38%
|
7.40
|
8.20
|
7.40
|
8.20
|
7.80
|
8.15
|
200
|
|
5/20/2024
|
+0.50 / +6.33%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.35
|
100
|
|
5/17/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.86
|
0
|
|
5/16/2024
|
-0.40 / -4.88%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.90
|
7.76
|
1,300
|
|
5/15/2024
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.15
|
6,000
|
|
5/14/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.05
|
9,900
|
|
5/13/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.80
|
8.10
|
8.10
|
8.05
|
6,200
|
|
5/10/2024
|
+0.50 / +6.58%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.05
|
1,000
|
|
5/9/2024
|
+0.10 / +1.37%
|
8.00
|
8.00
|
7.40
|
7.40
|
7.60
|
7.36
|
400
|
|
|