|
Closing price on 3/28/2022
|
|
| Open |
10.50 |
| High |
11.20 |
| Low |
10.10 |
| Volume |
6,400 |
| Split-adjusted Price |
9.08 |
|
|
NST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2022
|
0.00 / 0.00%
|
10.50
|
11.20
|
10.10
|
10.40
|
10.38
|
9.08
|
6,400
|
|
|
3/25/2022
|
+0.30 / +2.97%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.14
|
9.08
|
63,800
|
|
|
3/24/2022
|
+0.10 / +1.00%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.02
|
8.82
|
13,800
|
|
|
3/23/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.96
|
8.73
|
27,700
|
|
|
3/22/2022
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.06
|
8.73
|
14,500
|
|
|
3/21/2022
|
+0.10 / +1.00%
|
10.00
|
10.60
|
9.90
|
10.10
|
9.98
|
8.82
|
41,000
|
|
|
3/18/2022
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.90
|
10.00
|
10.00
|
8.73
|
16,600
|
|
|
3/17/2022
|
+0.10 / +1.01%
|
9.90
|
10.80
|
9.80
|
10.00
|
10.08
|
8.73
|
65,100
|
|
|
3/16/2022
|
-0.60 / -5.71%
|
10.00
|
10.20
|
9.80
|
9.90
|
9.95
|
8.64
|
38,700
|
|
|
3/15/2022
|
-1.10 / -9.48%
|
11.60
|
11.60
|
10.50
|
10.50
|
10.70
|
9.17
|
34,700
|
|
|
3/14/2022
|
+1.00 / +9.43%
|
10.60
|
11.60
|
10.60
|
11.60
|
11.34
|
10.13
|
82,600
|
|
|
3/11/2022
|
+0.90 / +9.28%
|
9.70
|
10.60
|
9.70
|
10.60
|
10.38
|
9.25
|
143,800
|
|
|
3/10/2022
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.72
|
8.47
|
25,600
|
|
|
3/9/2022
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.64
|
8.47
|
21,900
|
|
|
3/8/2022
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.72
|
8.47
|
22,100
|
|
|
3/7/2022
|
+0.20 / +2.06%
|
9.70
|
10.10
|
9.60
|
9.90
|
9.82
|
8.64
|
35,900
|
|
|
3/4/2022
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.64
|
8.47
|
8,000
|
|
|
3/3/2022
|
+0.20 / +2.08%
|
9.90
|
9.90
|
9.40
|
9.80
|
9.64
|
8.55
|
10,800
|
|
|
3/2/2022
|
-0.10 / -1.03%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.57
|
8.38
|
6,200
|
|
|
3/1/2022
|
-0.10 / -1.02%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.61
|
8.47
|
25,400
|
|
|
2/28/2022
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.70
|
8.55
|
1,600
|
|
|
2/25/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.65
|
8.55
|
2,000
|
|
|
2/24/2022
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.50
|
9.80
|
9.71
|
8.55
|
36,600
|
|
|
2/23/2022
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.84
|
8.55
|
7,100
|
|
|
2/22/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
8.64
|
3,800
|
|
|
2/21/2022
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.67
|
8.64
|
14,100
|
|
|
2/18/2022
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.87
|
8.55
|
8,100
|
|
|
2/17/2022
|
+0.50 / +5.26%
|
9.50
|
10.40
|
9.40
|
10.00
|
10.02
|
8.73
|
17,300
|
|
|
2/16/2022
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
8.29
|
5,500
|
|
|
2/15/2022
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.40
|
9.50
|
9.58
|
8.29
|
7,100
|
|
|