Closing price on 9/23/2021
|
|
Open |
8.70 |
High |
8.90 |
Low |
8.70 |
Volume |
23,100 |
Split-adjusted Price |
7.59 |
|
|
NST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/23/2021
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.79
|
7.59
|
23,100
|
|
9/22/2021
|
+0.50 / +6.10%
|
8.20
|
9.00
|
7.90
|
8.70
|
8.61
|
7.59
|
58,300
|
|
9/21/2021
|
-0.10 / -1.20%
|
7.90
|
8.20
|
7.80
|
8.20
|
7.85
|
7.16
|
12,100
|
|
9/20/2021
|
+0.40 / +5.06%
|
8.20
|
8.60
|
8.20
|
8.30
|
8.50
|
7.25
|
17,300
|
|
9/17/2021
|
-0.30 / -3.66%
|
8.30
|
8.30
|
7.80
|
7.90
|
8.02
|
6.90
|
8,100
|
|
9/16/2021
|
+0.50 / +6.49%
|
7.60
|
8.20
|
7.60
|
8.20
|
7.97
|
7.16
|
21,200
|
|
9/15/2021
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.60
|
6.72
|
2,900
|
|
9/14/2021
|
+0.10 / +1.30%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.60
|
6.81
|
800
|
|
9/13/2021
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.59
|
6.72
|
2,900
|
|
9/10/2021
|
+0.30 / +4.00%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.62
|
6.81
|
14,300
|
|
9/9/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.55
|
2,200
|
|
9/8/2021
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
6.55
|
2,000
|
|
9/7/2021
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.65
|
6.55
|
3,400
|
|
9/6/2021
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.30
|
7.70
|
7.60
|
6.72
|
15,000
|
|
9/1/2021
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.30
|
7.60
|
7.51
|
6.63
|
23,700
|
|
8/31/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.55
|
1,300
|
|
8/30/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.55
|
0
|
|
8/27/2021
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.40
|
6.55
|
3,800
|
|
8/26/2021
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.30
|
6.46
|
300
|
|
8/25/2021
|
-0.20 / -2.67%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
6.37
|
800
|
|
8/24/2021
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.55
|
100
|
|
8/23/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
6.63
|
800
|
|
8/20/2021
|
+0.30 / +4.11%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.50
|
6.63
|
700
|
|
8/19/2021
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.37
|
5,500
|
|
8/18/2021
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.37
|
2,400
|
|
8/17/2021
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.37
|
100
|
|
8/16/2021
|
+0.10 / +1.39%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.50
|
6.37
|
4,800
|
|
8/13/2021
|
-0.60 / -7.69%
|
7.70
|
7.80
|
7.20
|
7.20
|
7.69
|
6.29
|
3,900
|
|
8/12/2021
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.20
|
7.80
|
7.80
|
6.81
|
3,300
|
|
8/11/2021
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.72
|
300
|
|
|