Closing price on 12/4/2020
|
|
Open |
7.70 |
High |
8.40 |
Low |
7.30 |
Volume |
56,100 |
Split-adjusted Price |
7.33 |
|
|
NST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/4/2020
|
+0.30 / +3.70%
|
7.70
|
8.40
|
7.30
|
8.40
|
7.34
|
7.33
|
56,100
|
|
12/3/2020
|
-0.90 / -10.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.07
|
7,800
|
|
12/2/2020
|
-0.90 / -9.09%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.86
|
300
|
|
12/1/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.64
|
0
|
|
11/30/2020
|
+0.80 / +8.79%
|
8.50
|
9.90
|
8.20
|
9.90
|
8.84
|
8.64
|
6,400
|
|
11/27/2020
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.20
|
9.10
|
8.37
|
7.94
|
35,900
|
|
11/26/2020
|
+0.80 / +9.64%
|
7.60
|
9.10
|
7.50
|
9.10
|
7.55
|
7.94
|
171,000
|
|
11/25/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.25
|
0
|
|
11/24/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.25
|
0
|
|
11/23/2020
|
+0.30 / +3.75%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.25
|
100
|
|
11/20/2020
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.95
|
6.98
|
200
|
|
11/19/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.98
|
0
|
|
11/18/2020
|
+0.30 / +3.90%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.70
|
6.98
|
400
|
|
11/17/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.72
|
0
|
|
11/16/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.72
|
0
|
|
11/13/2020
|
+0.40 / +5.48%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.72
|
100
|
|
11/12/2020
|
-0.80 / -9.88%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.33
|
6.37
|
14,500
|
|
11/11/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.07
|
0
|
|
11/10/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.07
|
5,000
|
|
11/9/2020
|
-0.90 / -10.00%
|
8.90
|
9.30
|
8.10
|
8.10
|
8.28
|
7.07
|
9,500
|
|
11/6/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.86
|
0
|
|
11/5/2020
|
+0.20 / +2.27%
|
9.20
|
9.20
|
8.10
|
9.00
|
8.39
|
7.86
|
700
|
|
11/4/2020
|
+0.50 / +6.02%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
7.68
|
200
|
|
11/3/2020
|
-0.80 / -8.79%
|
9.20
|
9.40
|
8.30
|
8.30
|
8.48
|
7.25
|
1,600
|
|
11/2/2020
|
+0.30 / +3.41%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.08
|
7.94
|
500
|
|
10/30/2020
|
+0.50 / +6.02%
|
8.30
|
9.00
|
8.30
|
8.80
|
8.72
|
7.68
|
9,900
|
|
10/29/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.25
|
0
|
|
10/28/2020
|
+0.30 / +3.75%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.25
|
100
|
|
10/27/2020
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.98
|
100
|
|
10/26/2020
|
-0.80 / -9.30%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.84
|
6.81
|
1,800
|
|
|