|
Closing price on 3/8/2022
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
22,100 |
| Split-adjusted Price |
8.47 |
|
|
NST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/14/2022
|
-0.40 / -4.04%
|
9.90
|
10.00
|
9.00
|
9.50
|
9.48
|
8.29
|
8,500
|
|
|
2/11/2022
|
-0.30 / -2.94%
|
10.00
|
10.20
|
9.60
|
9.90
|
9.83
|
8.64
|
21,600
|
|
|
2/10/2022
|
+0.20 / +2.00%
|
9.90
|
10.20
|
9.30
|
10.20
|
9.82
|
8.90
|
7,600
|
|
|
2/9/2022
|
0.00 / 0.00%
|
9.10
|
10.20
|
9.10
|
10.00
|
9.22
|
8.73
|
5,700
|
|
|
2/8/2022
|
+0.60 / +6.38%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.03
|
8.73
|
1,200
|
|
|
2/7/2022
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.38
|
8.21
|
1,500
|
|
|
1/28/2022
|
-0.10 / -1.05%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.18
|
8.21
|
5,200
|
|
|
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
|
|
|