|
Closing price on 9/22/2017
|
|
| Open |
15.10 |
| High |
17.00 |
| Low |
12.90 |
| Volume |
13,100 |
| Split-adjusted Price |
15.78 |
|
|
NS2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2017
|
+1.90 / +12.58%
|
15.10
|
17.00
|
12.90
|
17.00
|
13.17
|
15.78
|
13,100
|
|
|
9/21/2017
|
-2.80 / -15.64%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.02
|
20,000
|
|
|
9/20/2017
|
+2.30 / +14.74%
|
17.60
|
17.90
|
17.40
|
17.90
|
17.67
|
16.62
|
6,600
|
|
|
9/19/2017
|
+2.00 / +14.71%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.48
|
200
|
|
|
9/18/2017
|
+1.70 / +14.29%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.63
|
100
|
|
|
9/15/2017
|
+1.90 / +14.39%
|
11.40
|
15.10
|
11.40
|
15.10
|
11.85
|
14.02
|
11,400
|
|
|
9/14/2017
|
-2.30 / -14.84%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
12.25
|
6,000
|
|
|
9/13/2017
|
-2.70 / -14.84%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.39
|
13,100
|
|
|
9/12/2017
|
-1.70 / -8.54%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.90
|
2,000
|
|
|
9/11/2017
|
-3.40 / -14.59%
|
19.90
|
25.60
|
19.90
|
19.90
|
21.31
|
18.48
|
5,800
|
|
|
9/8/2017
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
21.63
|
0
|
|
|
9/7/2017
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
21.63
|
0
|
|
|
9/6/2017
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
21.63
|
0
|
|
|
9/5/2017
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
21.63
|
0
|
|
|
9/1/2017
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
21.63
|
0
|
|
|
8/31/2017
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
21.63
|
0
|
|
|
8/30/2017
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
21.63
|
0
|
|
|
8/29/2017
|
-0.70 / -2.92%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
21.63
|
1,000
|
|
|
8/28/2017
|
+2.60 / +12.15%
|
19.50
|
24.60
|
19.50
|
24.00
|
23.39
|
22.28
|
6,200
|
|
|
8/25/2017
|
+1.80 / +8.49%
|
18.10
|
24.30
|
18.10
|
23.00
|
21.36
|
21.35
|
1,100
|
|
|
8/24/2017
|
-0.40 / -1.85%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
19.68
|
0
|
|
|
8/23/2017
|
+2.80 / +14.89%
|
16.00
|
21.60
|
16.00
|
21.60
|
21.17
|
20.05
|
1,300
|
|
|
8/22/2017
|
-3.30 / -14.93%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
17.45
|
100
|
|
|
8/21/2017
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
20.52
|
0
|
|
|
8/18/2017
|
+0.10 / +0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
20.52
|
0
|
|
|
8/17/2017
|
+0.50 / +2.33%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.11
|
20.42
|
1,400
|
|
|
8/16/2017
|
0.00 / 0.00%
|
24.70
|
24.70
|
21.50
|
21.50
|
22.41
|
19.96
|
4,200
|
|
|
8/15/2017
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
19.96
|
0
|
|
|
8/14/2017
|
+2.80 / +14.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
19.96
|
100
|
|
|
8/11/2017
|
+2.40 / +14.72%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
17.36
|
100
|
|
|