Closing price on 8/6/2024
|
|
Open |
18.30 |
High |
18.60 |
Low |
18.00 |
Volume |
4,800 |
Split-adjusted Price |
18.00 |
|
|
NS2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/6/2024
|
-0.30 / -1.64%
|
18.30
|
18.60
|
18.00
|
18.00
|
18.40
|
18.00
|
4,800
|
|
8/5/2024
|
-1.10 / -5.95%
|
18.30
|
18.50
|
17.40
|
17.40
|
18.30
|
17.40
|
20,200
|
|
8/2/2024
|
+0.30 / +1.65%
|
18.40
|
18.50
|
18.30
|
18.50
|
18.50
|
18.50
|
7,200
|
|
8/1/2024
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.10
|
18.30
|
18.20
|
18.30
|
11,100
|
|
7/31/2024
|
+0.30 / +1.68%
|
18.00
|
18.60
|
17.00
|
18.20
|
18.30
|
18.20
|
7,400
|
|
7/30/2024
|
-0.10 / -0.55%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.90
|
18.00
|
2,100
|
|
7/29/2024
|
+0.30 / +1.69%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
300
|
|
7/26/2024
|
+0.10 / +0.56%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.80
|
18.00
|
1,400
|
|
7/25/2024
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.90
|
17.80
|
800
|
|
7/24/2024
|
+0.50 / +2.86%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
18.00
|
200
|
|
7/23/2024
|
0.00 / 0.00%
|
17.30
|
18.00
|
17.30
|
18.00
|
17.50
|
18.00
|
400
|
|
7/22/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
100
|
|
7/19/2024
|
-0.20 / -1.10%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
100
|
|
7/18/2024
|
+2.00 / +12.35%
|
18.60
|
18.60
|
18.00
|
18.20
|
18.20
|
18.20
|
800
|
|
7/17/2024
|
0.00 / 0.00%
|
15.20
|
17.90
|
15.20
|
17.80
|
16.20
|
17.80
|
800
|
|
7/16/2024
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.80
|
18.00
|
1,100
|
|
7/15/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
18.00
|
18.00
|
18.00
|
1,200
|
|
7/12/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
400
|
|
7/11/2024
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.00
|
18.00
|
800
|
|
7/10/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
200
|
|
7/9/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
200
|
|
7/8/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
200
|
|
7/5/2024
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
300
|
|
7/4/2024
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.90
|
17.90
|
600
|
|
7/3/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
17.80
|
1,400
|
|
7/2/2024
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.90
|
17.90
|
3,300
|
|
7/1/2024
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.80
|
1,200
|
|
6/28/2024
|
-0.20 / -1.10%
|
17.90
|
18.10
|
17.90
|
17.90
|
17.90
|
17.80
|
6,100
|
|
6/27/2024
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.10
|
18.20
|
18.10
|
18.10
|
1,400
|
|
6/26/2024
|
0.00 / 0.00%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.20
|
18.10
|
2,700
|
|
|