|
Closing price on 2/26/2021
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
19,000 |
| Split-adjusted Price |
7.16 |
|
|
NST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2021
|
-0.10 / -1.20%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.01
|
7.16
|
19,000
|
|
|
2/25/2021
|
+0.30 / +3.75%
|
8.00
|
8.30
|
7.80
|
8.30
|
7.92
|
7.25
|
29,900
|
|
|
2/24/2021
|
+0.10 / +1.27%
|
7.80
|
8.30
|
7.80
|
8.00
|
8.03
|
6.98
|
69,300
|
|
|
2/23/2021
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.80
|
6.90
|
8,300
|
|
|
2/22/2021
|
+0.20 / +2.63%
|
7.70
|
8.00
|
7.70
|
7.80
|
7.77
|
6.81
|
29,300
|
|
|
2/19/2021
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.60
|
7.47
|
6.63
|
10,200
|
|
|
2/18/2021
|
0.00 / 0.00%
|
7.40
|
7.70
|
7.40
|
7.60
|
7.68
|
6.63
|
17,900
|
|
|
2/17/2021
|
+0.20 / +2.70%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
6.63
|
9,700
|
|
|
2/9/2021
|
+0.10 / +1.37%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.26
|
6.46
|
5,900
|
|
|
2/8/2021
|
-0.30 / -3.95%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.37
|
6.37
|
19,800
|
|
|
2/5/2021
|
+0.10 / +1.33%
|
7.20
|
7.60
|
7.20
|
7.60
|
7.38
|
6.63
|
12,700
|
|
|
2/4/2021
|
-0.20 / -2.60%
|
7.50
|
7.50
|
7.10
|
7.50
|
7.22
|
6.55
|
18,900
|
|
|
2/3/2021
|
+0.50 / +6.94%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.45
|
6.72
|
11,400
|
|
|
2/2/2021
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.00
|
6.29
|
29,100
|
|
|
2/1/2021
|
-0.60 / -7.69%
|
7.80
|
7.80
|
7.20
|
7.20
|
7.34
|
6.29
|
27,600
|
|
|
1/29/2021
|
+0.30 / +4.00%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.52
|
6.81
|
30,810
|
|
|
1/28/2021
|
-0.80 / -9.64%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.57
|
6.55
|
69,700
|
|
|
1/27/2021
|
-0.60 / -6.74%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.50
|
7.25
|
19,600
|
|
|
1/26/2021
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.80
|
7.77
|
29,200
|
|
|
1/25/2021
|
+0.20 / +2.27%
|
8.80
|
9.30
|
8.80
|
9.00
|
9.10
|
7.86
|
91,200
|
|
|
1/22/2021
|
+0.30 / +3.53%
|
8.60
|
8.90
|
8.50
|
8.80
|
8.67
|
7.68
|
87,500
|
|
|
1/21/2021
|
+0.30 / +3.66%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.33
|
7.42
|
30,800
|
|
|
1/20/2021
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.60
|
8.20
|
7.78
|
7.16
|
31,400
|
|
|
1/19/2021
|
-0.60 / -6.98%
|
8.80
|
8.80
|
8.00
|
8.00
|
8.35
|
6.98
|
84,700
|
|
|
1/18/2021
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.62
|
7.51
|
57,000
|
|
|
1/15/2021
|
-0.10 / -1.15%
|
8.50
|
8.70
|
8.30
|
8.60
|
8.47
|
7.51
|
52,600
|
|
|
1/14/2021
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.68
|
7.59
|
53,700
|
|
|
1/13/2021
|
0.00 / 0.00%
|
8.80
|
9.20
|
8.60
|
9.00
|
8.84
|
7.86
|
38,400
|
|
|
1/12/2021
|
+0.10 / +1.12%
|
9.00
|
9.20
|
8.90
|
9.00
|
8.99
|
7.86
|
57,500
|
|
|
1/11/2021
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.10
|
8.90
|
8.64
|
7.77
|
58,500
|
|
|