|
Closing price on 5/6/2021
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.10 |
| Volume |
6,600 |
| Split-adjusted Price |
7.16 |
|
|
NST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2021
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.15
|
7.16
|
6,600
|
|
|
5/5/2021
|
+0.10 / +1.23%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.17
|
7.16
|
14,166
|
|
|
5/4/2021
|
-0.50 / -5.81%
|
8.50
|
8.50
|
8.00
|
8.10
|
8.16
|
7.07
|
4,200
|
|
|
4/29/2021
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.51
|
100
|
|
|
4/28/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.68
|
7.59
|
1,300
|
|
|
4/27/2021
|
+0.30 / +3.57%
|
8.40
|
8.80
|
8.10
|
8.70
|
8.30
|
7.59
|
14,200
|
|
|
4/26/2021
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.00
|
8.40
|
8.46
|
7.33
|
38,100
|
|
|
4/23/2021
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.51
|
7.51
|
13,200
|
|
|
4/22/2021
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.62
|
7.42
|
7,900
|
|
|
4/20/2021
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.72
|
7.59
|
11,700
|
|
|
4/19/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.59
|
13,200
|
|
|
4/16/2021
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.80
|
7.59
|
31,900
|
|
|
4/15/2021
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.93
|
7.77
|
37,400
|
|
|
4/14/2021
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.92
|
7.86
|
12,000
|
|
|
4/13/2021
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.93
|
7.68
|
18,200
|
|
|
4/12/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.07
|
7.94
|
39,900
|
|
|
4/9/2021
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.99
|
7.94
|
24,700
|
|
|
4/8/2021
|
-0.30 / -3.23%
|
9.40
|
9.40
|
8.90
|
9.00
|
9.06
|
7.86
|
30,100
|
|
|
4/7/2021
|
+0.40 / +4.49%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.16
|
8.12
|
60,200
|
|
|
4/6/2021
|
+0.20 / +2.30%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.85
|
7.77
|
43,000
|
|
|
4/5/2021
|
+0.20 / +2.35%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.68
|
7.59
|
31,100
|
|
|
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
|
|
|