|
Closing price on 4/2/2021
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
4,400 |
| Split-adjusted Price |
7.42 |
|
|
NST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2021
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.53
|
7.42
|
4,400
|
|
|
4/1/2021
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.43
|
7.42
|
21,800
|
|
|
3/31/2021
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.48
|
7.33
|
14,400
|
|
|
3/30/2021
|
+0.10 / +1.19%
|
8.60
|
8.70
|
8.30
|
8.50
|
8.46
|
7.42
|
12,800
|
|
|
3/29/2021
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.41
|
7.33
|
3,100
|
|
|
3/26/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.26
|
7.33
|
16,000
|
|
|
3/25/2021
|
-0.10 / -1.18%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.33
|
7.33
|
19,300
|
|
|
3/24/2021
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.20
|
8.50
|
8.32
|
7.42
|
16,900
|
|
|
3/23/2021
|
-0.10 / -1.15%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.64
|
7.51
|
27,700
|
|
|
3/22/2021
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.75
|
7.59
|
14,200
|
|
|
3/19/2021
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.69
|
7.68
|
28,700
|
|
|
3/18/2021
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.81
|
7.77
|
15,400
|
|
|
3/17/2021
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.73
|
7.68
|
13,600
|
|
|
3/16/2021
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
7.77
|
20,100
|
|
|
3/15/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.73
|
7.68
|
49,800
|
|
|
3/12/2021
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
7.68
|
19,400
|
|
|
3/11/2021
|
-0.20 / -2.22%
|
9.20
|
9.20
|
8.60
|
8.80
|
8.82
|
7.68
|
31,900
|
|
|
3/10/2021
|
-0.20 / -2.17%
|
9.90
|
9.90
|
8.80
|
9.00
|
9.08
|
7.86
|
36,400
|
|
|
3/9/2021
|
+0.70 / +8.24%
|
8.50
|
9.30
|
8.50
|
9.20
|
9.02
|
8.03
|
78,100
|
|
|
3/8/2021
|
+0.20 / +2.41%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.54
|
7.42
|
78,500
|
|
|
3/5/2021
|
+0.30 / +3.75%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.08
|
7.25
|
28,000
|
|
|
3/4/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
6.98
|
33,300
|
|
|
3/3/2021
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.02
|
6.98
|
10,000
|
|
|
3/2/2021
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.11
|
7.07
|
19,600
|
|
|
3/1/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.08
|
7.16
|
5,000
|
|
|
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
|
|
|