|
Closing price on 1/27/2022
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
3,500 |
| Split-adjusted Price |
8.29 |
|
|
NST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2022
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.43
|
8.29
|
3,500
|
|
|
1/26/2022
|
-0.10 / -1.04%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.22
|
8.29
|
1,600
|
|
|
1/25/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.60
|
9.45
|
8.38
|
2,400
|
|
|
1/24/2022
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.10
|
9.60
|
9.25
|
8.38
|
4,000
|
|
|
1/21/2022
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.90
|
8.55
|
4,100
|
|
|
1/20/2022
|
+0.60 / +6.52%
|
9.10
|
9.80
|
9.10
|
9.80
|
9.26
|
8.55
|
4,600
|
|
|
1/19/2022
|
-1.00 / -9.80%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.23
|
8.03
|
111,100
|
|
|
1/18/2022
|
-0.10 / -0.97%
|
10.30
|
10.30
|
9.50
|
10.20
|
9.65
|
8.90
|
10,000
|
|
|
1/17/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
10.30
|
10.13
|
8.99
|
4,700
|
|
|
1/14/2022
|
-0.10 / -0.96%
|
9.60
|
10.40
|
9.60
|
10.30
|
9.78
|
8.99
|
22,300
|
|
|
1/13/2022
|
-0.30 / -2.80%
|
10.60
|
10.80
|
10.40
|
10.40
|
10.63
|
9.08
|
9,600
|
|
|
1/12/2022
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.50
|
10.70
|
10.78
|
9.34
|
63,700
|
|
|
1/11/2022
|
+0.30 / +2.86%
|
10.60
|
11.30
|
10.50
|
10.80
|
10.82
|
9.43
|
19,500
|
|
|
1/10/2022
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.52
|
9.17
|
25,000
|
|
|
1/7/2022
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.42
|
9.17
|
16,800
|
|
|
1/6/2022
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.20
|
10.30
|
10.37
|
8.99
|
37,800
|
|
|
1/5/2022
|
-0.60 / -5.45%
|
10.80
|
11.00
|
10.20
|
10.40
|
10.56
|
9.08
|
55,000
|
|
|
1/4/2022
|
+0.70 / +6.80%
|
10.80
|
11.30
|
10.60
|
11.00
|
11.12
|
9.60
|
23,500
|
|
|
12/31/2021
|
-1.10 / -9.65%
|
11.50
|
11.80
|
10.30
|
10.30
|
10.98
|
8.99
|
94,700
|
|
|
12/30/2021
|
0.00 / 0.00%
|
11.10
|
11.90
|
11.00
|
11.40
|
11.28
|
9.95
|
65,800
|
|
|
12/29/2021
|
-0.50 / -4.20%
|
12.00
|
12.40
|
11.30
|
11.40
|
11.57
|
9.95
|
44,900
|
|
|
12/28/2021
|
+1.00 / +9.17%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.60
|
10.39
|
110,700
|
|
|
12/27/2021
|
+0.60 / +5.83%
|
10.50
|
11.30
|
10.50
|
10.90
|
10.83
|
9.51
|
66,600
|
|
|
12/24/2021
|
+0.40 / +4.04%
|
9.90
|
10.70
|
9.90
|
10.30
|
10.14
|
8.99
|
69,300
|
|
|
12/23/2021
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.40
|
9.90
|
9.57
|
8.64
|
28,000
|
|
|
12/22/2021
|
+0.20 / +2.11%
|
9.30
|
9.80
|
9.30
|
9.70
|
9.66
|
8.47
|
8,700
|
|
|
12/21/2021
|
+0.10 / +1.06%
|
9.20
|
9.90
|
9.20
|
9.50
|
9.62
|
8.29
|
39,000
|
|
|
12/20/2021
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.33
|
8.21
|
15,000
|
|
|
12/17/2021
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.35
|
8.21
|
6,200
|
|
|
12/16/2021
|
+0.10 / +1.06%
|
9.10
|
9.50
|
9.00
|
9.50
|
9.21
|
8.29
|
8,900
|
|
|