Register for streaming realtime charts, analysis tools, and prices.
NSYS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 15.5858 | -0.43 | -2.71% | 15.90 | 15.90 | 15.3519 | 12,606 |
| May 02 2024 | 16.02 | -0.57 | -3.44% | 16.40 | 16.40 | 15.71 | 6,453 |
| May 01 2024 | 16.5899 | -0.45 | -2.64% | 17.28 | 17.28 | 15.86 | 12,828 |
| Apr 30 2024 | 17.04 | -0.87 | -4.86% | 17.37 | 18.7398 | 17.00 | 28,723 |
| Apr 29 2024 | 17.91 | 0.60 | 3.47% | 17.35 | 19.15 | 16.77 | 18,417 |
| Apr 26 2024 | 17.31 | 0.01 | 0.06% | 17.34 | 17.64 | 17.2701 | 11,358 |
| Apr 25 2024 | 17.30 | -0.09 | -0.52% | 17.16 | 17.60 | 17.10 | 7,808 |
| Apr 24 2024 | 17.39 | 0.27 | 1.58% | 17.22 | 17.64 | 17.22 | 5,290 |
| Apr 23 2024 | 17.12 | 0.19 | 1.09% | 16.87 | 17.64 | 16.87 | 17,367 |
| Apr 22 2024 | 16.935 | 0.49 | 3.01% | 16.26 | 17.62 | 16.26 | 14,904 |
| Apr 19 2024 | 16.44 | -0.06 | -0.39% | 16.29 | 16.44 | 15.99 | 3,703 |
| Apr 18 2024 | 16.505 | -0.01 | -0.03% | 16.33 | 16.51 | 16.075 | 4,057 |
| Apr 17 2024 | 16.51 | 0.01 | 0.06% | 16.70 | 17.00 | 16.51 | 2,001 |
| Apr 16 2024 | 16.50 | -0.05 | -0.30% | 16.03 | 16.61 | 16.03 | 6,499 |
| Apr 15 2024 | 16.55 | 0.55 | 3.44% | 16.06 | 16.865 | 16.00 | 7,466 |
| Apr 12 2024 | 16.00 | -0.27 | -1.65% | 16.68 | 16.9405 | 15.72 | 6,483 |
| Apr 11 2024 | 16.2684 | 0.00 | -0.01% | 16.53 | 16.97 | 16.2684 | 4,546 |
| Apr 10 2024 | 16.27 | -1.24 | -7.08% | 16.97 | 17.64 | 16.155 | 14,237 |
| Apr 09 2024 | 17.51 | 1.69 | 10.68% | 16.08 | 17.72 | 16.08 | 21,505 |
| Apr 08 2024 | 15.82 | 0.97 | 6.50% | 15.05 | 16.74 | 15.025 | 23,242 |
| Apr 05 2024 | 14.855 | 0.55 | 3.81% | 14.75 | 15.00 | 14.545 | 13,329 |
| Apr 04 2024 | 14.31 | 0.36 | 2.58% | 14.24 | 14.76 | 14.22 | 10,483 |
| Apr 03 2024 | 13.95 | 0.00 | 0.00% | 14.14 | 14.1668 | 13.75 | 5,042 |
| Apr 02 2024 | 13.95 | -0.22 | -1.55% | 13.90 | 14.18 | 13.75 | 3,532 |
| Apr 01 2024 | 14.17 | 0.82 | 6.14% | 13.645 | 14.20 | 13.50 | 15,563 |
| Mar 28 2024 | 13.35 | 0.14 | 1.06% | 13.52 | 13.9999 | 13.30 | 5,218 |
| Mar 27 2024 | 13.21 | -0.41 | -3.01% | 13.62 | 14.09 | 13.20 | 12,831 |
| Mar 26 2024 | 13.62 | -0.08 | -0.58% | 13.81 | 13.81 | 13.26 | 2,652 |
| Mar 25 2024 | 13.70 | -0.54 | -3.79% | 14.35 | 14.35 | 13.70 | 11,255 |
| Mar 22 2024 | 14.24 | 0.84 | 6.27% | 13.60 | 14.25 | 13.1243 | 25,393 |
| Mar 21 2024 | 13.40 | 2.71 | 25.35% | 13.27 | 13.65 | 12.80 | 73,971 |
| Mar 20 2024 | 10.69 | 0.07 | 0.66% | 10.62 | 11.4399 | 10.62 | 6,827 |
| Mar 19 2024 | 10.62 | -0.45 | -4.08% | 11.06 | 11.06 | 10.45 | 522 |
| Mar 18 2024 | 11.072 | 0.22 | 2.05% | 11.16 | 11.41 | 10.7901 | 5,836 |
| Mar 15 2024 | 10.85 | 0.35 | 3.33% | 10.76 | 11.1008 | 10.5654 | 1,591 |
| Mar 14 2024 | 10.50 | -0.84 | -7.41% | 10.33 | 10.50 | 10.14 | 657 |
| Mar 13 2024 | 11.34 | 0.14 | 1.25% | 11.12 | 11.44 | 11.12 | 1,085 |
| Mar 12 2024 | 11.20 | 0.01 | 0.09% | 10.98 | 11.35 | 10.98 | 2,404 |
| Mar 11 2024 | 11.19 | 0.00 | 0.00% | 11.23 | 11.23 | 11.19 | 322 |
| Mar 08 2024 | 11.19 | 0.26 | 2.43% | 11.09 | 11.19 | 10.64 | 1,563 |
| Mar 07 2024 | 10.925 | 0.18 | 1.63% | 10.60 | 11.23 | 10.60 | 1,846 |
| Mar 06 2024 | 10.75 | -0.80 | -6.93% | 11.55 | 11.66 | 10.75 | 6,864 |
| Mar 05 2024 | 11.55 | -0.35 | -2.93% | 11.70 | 11.91 | 11.55 | 1,512 |
| Mar 04 2024 | 11.8984 | 0.22 | 1.87% | 11.80 | 11.8984 | 11.20 | 4,610 |
| Mar 01 2024 | 11.68 | -0.48 | -3.95% | 12.15 | 12.275 | 11.68 | 1,824 |
| Feb 29 2024 | 12.16 | -0.19 | -1.54% | 12.40 | 12.4699 | 12.16 | 3,359 |
| Feb 28 2024 | 12.35 | 0.25 | 2.07% | 12.18 | 12.47 | 12.08 | 9,994 |
| Feb 27 2024 | 12.10 | 0.00 | 0.04% | 12.27 | 12.27 | 11.50 | 2,313 |
| Feb 26 2024 | 12.095 | 0.47 | 4.04% | 11.82 | 12.256 | 11.80 | 2,336 |
| Feb 23 2024 | 11.6253 | -0.51 | -4.24% | 12.19 | 12.2699 | 11.53 | 1,833 |
| Feb 22 2024 | 12.14 | 0.04 | 0.33% | 12.27 | 12.27 | 11.65 | 6,698 |
| Feb 21 2024 | 12.10 | -0.14 | -1.14% | 12.20 | 12.25 | 11.8375 | 4,931 |
| Feb 20 2024 | 12.24 | 0.49 | 4.19% | 11.91 | 12.2499 | 11.91 | 1,257 |
| Feb 16 2024 | 11.7473 | -0.15 | -1.28% | 11.94 | 12.09 | 11.7473 | 561 |
| Feb 15 2024 | 11.90 | -0.05 | -0.42% | 12.07 | 12.186 | 11.90 | 5,505 |
| Feb 14 2024 | 11.9499 | 0.65 | 5.75% | 11.29 | 11.9499 | 11.29 | 2,109 |
| Feb 13 2024 | 11.30 | 0.02 | 0.18% | 11.20 | 11.3001 | 10.94 | 3,545 |
| Feb 12 2024 | 11.28 | 0.16 | 1.44% | 11.28 | 11.50 | 11.185 | 2,637 |
| Feb 09 2024 | 11.12 | -0.06 | -0.54% | 11.50 | 11.50 | 11.12 | 383 |
| Feb 08 2024 | 11.18 | -0.32 | -2.78% | 11.13 | 11.50 | 10.85 | 2,400 |
| Feb 07 2024 | 11.4999 | 0.53 | 4.83% | 10.97 | 11.50 | 10.5101 | 3,858 |
| Feb 06 2024 | 10.97 | 0.87 | 8.61% | 10.22 | 10.99 | 10.22 | 6,279 |
| Feb 05 2024 | 10.10 | -0.57 | -5.31% | 10.68 | 10.68 | 10.08 | 1,535 |
