|
Closing price on 5/9/2022
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
7.70 |
| Volume |
7,200 |
| Split-adjusted Price |
6.72 |
|
|
NST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
-0.60 / -7.23%
|
8.30
|
8.30
|
7.70
|
7.70
|
7.88
|
6.72
|
7,200
|
|
|
5/6/2022
|
-0.70 / -7.78%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.40
|
7.25
|
2,600
|
|
|
5/5/2022
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.50
|
9.00
|
8.54
|
7.86
|
10,800
|
|
|
5/4/2022
|
+0.50 / +5.95%
|
8.60
|
9.00
|
8.40
|
8.90
|
8.71
|
7.77
|
2,600
|
|
|
4/29/2022
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.33
|
7.33
|
5,000
|
|
|
4/28/2022
|
-0.20 / -2.30%
|
8.20
|
8.70
|
8.20
|
8.50
|
8.28
|
7.42
|
22,700
|
|
|
4/27/2022
|
+0.40 / +4.82%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.80
|
7.59
|
200
|
|
|
4/26/2022
|
0.00 / 0.00%
|
7.70
|
8.30
|
7.70
|
8.30
|
8.07
|
7.25
|
13,500
|
|
|
4/25/2022
|
-0.10 / -1.19%
|
8.10
|
8.40
|
8.00
|
8.30
|
8.11
|
7.25
|
10,800
|
|
|
4/22/2022
|
+0.20 / +2.44%
|
8.20
|
8.70
|
8.10
|
8.40
|
8.29
|
7.33
|
11,700
|
|
|
4/21/2022
|
-0.80 / -8.89%
|
8.60
|
8.70
|
8.10
|
8.20
|
8.28
|
7.16
|
25,000
|
|
|
4/20/2022
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.06
|
7.86
|
500
|
|
|
4/19/2022
|
+0.20 / +2.20%
|
9.00
|
9.30
|
8.90
|
9.30
|
8.94
|
8.12
|
7,800
|
|
|
4/18/2022
|
-0.50 / -5.21%
|
9.50
|
9.50
|
8.70
|
9.10
|
9.13
|
7.94
|
47,400
|
|
|
4/15/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.57
|
8.38
|
4,500
|
|
|
4/14/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.63
|
8.38
|
2,700
|
|
|
4/13/2022
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.00
|
9.60
|
9.28
|
8.38
|
7,000
|
|
|
4/12/2022
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.57
|
8.38
|
4,700
|
|
|
4/8/2022
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.61
|
8.47
|
7,300
|
|
|
4/7/2022
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.66
|
8.47
|
3,700
|
|
|
4/6/2022
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.55
|
8.38
|
15,100
|
|
|
4/5/2022
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.64
|
8.47
|
11,700
|
|
|
4/4/2022
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.93
|
8.64
|
6,100
|
|
|
4/1/2022
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.60
|
10.00
|
9.69
|
8.73
|
22,600
|
|
|
3/31/2022
|
-0.20 / -2.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.83
|
8.55
|
40,500
|
|
|
3/30/2022
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.03
|
8.73
|
37,100
|
|
|
3/29/2022
|
-0.10 / -0.96%
|
10.50
|
11.00
|
10.10
|
10.30
|
10.15
|
8.99
|
24,000
|
|
|
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
|
|
|