Closing price on 6/9/2021
|
|
Open |
7.70 |
High |
8.00 |
Low |
7.60 |
Volume |
19,000 |
Split-adjusted Price |
6.63 |
|
|
NST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/9/2021
|
-0.10 / -1.30%
|
7.70
|
8.00
|
7.60
|
7.60
|
7.68
|
6.63
|
19,000
|
|
6/8/2021
|
-0.30 / -3.75%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.72
|
500
|
|
6/7/2021
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.40
|
8.00
|
7.62
|
6.98
|
10,500
|
|
6/4/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.80
|
6.90
|
1,800
|
|
6/3/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.90
|
5,800
|
|
6/2/2021
|
+0.50 / +6.76%
|
7.40
|
7.90
|
7.40
|
7.90
|
7.55
|
6.90
|
5,300
|
|
6/1/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.40
|
7.40
|
7.90
|
6.46
|
200
|
|
5/31/2021
|
-0.30 / -3.90%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.50
|
6.46
|
3,600
|
|
5/28/2021
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.71
|
6.72
|
21,000
|
|
5/27/2021
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.85
|
6.81
|
12,100
|
|
5/26/2021
|
-0.40 / -4.94%
|
7.70
|
8.10
|
7.70
|
7.70
|
7.70
|
6.72
|
300
|
|
5/25/2021
|
+0.40 / +5.19%
|
7.70
|
8.20
|
7.70
|
8.10
|
7.89
|
7.07
|
3,800
|
|
5/24/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
6.72
|
2,100
|
|
5/21/2021
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
6.72
|
6,100
|
|
5/20/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.80
|
6.72
|
10,000
|
|
5/19/2021
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.85
|
6.72
|
9,200
|
|
5/18/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.90
|
1,400
|
|
5/17/2021
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.88
|
6.90
|
1,600
|
|
5/14/2021
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.89
|
6.81
|
16,500
|
|
5/13/2021
|
-0.20 / -2.44%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.97
|
6.98
|
12,800
|
|
5/12/2021
|
+0.20 / +2.50%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.15
|
7.16
|
12,800
|
|
5/11/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
6.98
|
10,800
|
|
5/10/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.04
|
6.98
|
5,100
|
|
5/7/2021
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.14
|
6.98
|
13,800
|
|
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
|
|
|