Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NSS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 25.37 | 0.00 | 0.00% | 25.38 | 25.39 | 25.3419 | 26,880 |
| May 20 2024 | 25.37 | -0.01 | -0.04% | 25.39 | 25.39 | 25.34 | 22,937 |
| May 17 2024 | 25.38 | 0.03 | 0.12% | 25.34 | 25.38 | 25.34 | 33,035 |
| May 16 2024 | 25.35 | 0.01 | 0.04% | 25.30 | 25.37 | 25.30 | 1,098,945 |
| May 15 2024 | 25.34 | -0.01 | -0.04% | 25.35 | 25.35 | 25.33 | 24,219 |
| May 14 2024 | 25.35 | 0.02 | 0.08% | 25.33 | 25.35 | 25.33 | 33,455 |
| May 13 2024 | 25.33 | -0.01 | -0.04% | 25.29 | 25.34 | 25.29 | 32,567 |
| May 10 2024 | 25.34 | 0.03 | 0.12% | 25.29 | 25.34 | 25.29 | 45,105 |
| May 09 2024 | 25.31 | 0.00 | 0.00% | 25.29 | 25.3299 | 25.28 | 38,991 |
| May 08 2024 | 25.31 | -0.01 | -0.04% | 25.31 | 25.32 | 25.27 | 89,130 |
| May 07 2024 | 25.32 | 0.02 | 0.06% | 25.28 | 25.33 | 25.28 | 62,206 |
| May 06 2024 | 25.305 | -0.09 | -0.33% | 25.30 | 25.36 | 25.28 | 78,170 |
| May 03 2024 | 25.39 | 0.07 | 0.28% | 25.30 | 25.40 | 25.30 | 11,225 |
| May 02 2024 | 25.32 | -0.05 | -0.20% | 25.28 | 25.345 | 25.28 | 11,766 |
| May 01 2024 | 25.37 | 0.01 | 0.04% | 25.31 | 25.3989 | 25.28 | 17,138 |
| Apr 30 2024 | 25.36 | 0.11 | 0.44% | 25.25 | 25.36 | 25.25 | 29,171 |
| Apr 29 2024 | 25.25 | 0.00 | 0.00% | 25.25 | 25.28 | 25.25 | 9,662 |
| Apr 26 2024 | 25.25 | 0.02 | 0.08% | 25.24 | 25.27 | 25.24 | 21,171 |
| Apr 25 2024 | 25.23 | 0.00 | 0.00% | 25.245 | 25.26 | 25.22 | 32,218 |
| Apr 24 2024 | 25.23 | 0.00 | 0.00% | 25.20 | 25.2693 | 25.20 | 20,265 |
| Apr 23 2024 | 25.23 | 0.04 | 0.16% | 25.20 | 25.25 | 25.20 | 20,386 |
| Apr 22 2024 | 25.19 | -0.01 | -0.04% | 25.19 | 25.25 | 25.19 | 31,460 |
| Apr 19 2024 | 25.20 | -0.03 | -0.12% | 25.22 | 25.25 | 25.19 | 46,401 |
| Apr 18 2024 | 25.23 | 0.01 | 0.04% | 25.22 | 25.24 | 25.22 | 27,829 |
| Apr 17 2024 | 25.22 | 0.02 | 0.08% | 25.20 | 25.24 | 25.20 | 25,395 |
| Apr 16 2024 | 25.20 | 0.03 | 0.12% | 25.18 | 25.22 | 25.18 | 38,364 |
| Apr 15 2024 | 25.17 | -0.05 | -0.20% | 25.18 | 25.20 | 25.15 | 123,660 |
| Apr 12 2024 | 25.22 | 0.00 | 0.00% | 25.25 | 25.25 | 25.205 | 31,918 |
| Apr 11 2024 | 25.22 | -0.01 | -0.05% | 25.23 | 25.265 | 25.21 | 16,859 |
| Apr 10 2024 | 25.2327 | -0.05 | -0.19% | 25.2518 | 25.28 | 25.22 | 46,836 |
| Apr 09 2024 | 25.28 | -0.06 | -0.24% | 25.32 | 25.32 | 25.2503 | 107,079 |
| Apr 08 2024 | 25.34 | 0.00 | 0.00% | 25.38 | 25.38 | 25.31 | 13,393 |
| Apr 05 2024 | 25.34 | -0.03 | -0.12% | 25.36 | 25.39 | 25.31 | 33,258 |
| Apr 04 2024 | 25.37 | 0.03 | 0.12% | 25.35 | 25.37 | 25.3488 | 13,330 |
| Apr 03 2024 | 25.34 | 0.04 | 0.16% | 25.30 | 25.38 | 25.2856 | 26,336 |
| Apr 02 2024 | 25.30 | -0.02 | -0.08% | 25.26 | 25.335 | 25.26 | 19,326 |
| Apr 01 2024 | 25.32 | 0.20 | 0.80% | 25.25 | 25.37 | 25.25 | 52,347 |
| Mar 28 2024 | 25.12 | -0.87 | -3.35% | 25.51 | 25.59 | 25.12 | 223,751 |
| Mar 27 2024 | 25.99 | 0.00 | 0.00% | 25.93 | 26.00 | 25.92 | 30,335 |
| Mar 26 2024 | 25.99 | 0.04 | 0.15% | 26.00 | 26.0697 | 25.93 | 28,742 |
| Mar 25 2024 | 25.95 | -0.13 | -0.50% | 26.10 | 26.10 | 25.95 | 13,142 |
| Mar 22 2024 | 26.08 | 0.00 | 0.00% | 26.10 | 26.10 | 25.96 | 15,432 |
| Mar 21 2024 | 26.08 | 0.10 | 0.38% | 25.89 | 26.10 | 25.89 | 17,164 |
| Mar 20 2024 | 25.98 | 0.00 | 0.00% | 26.02 | 26.05 | 25.98 | 16,087 |
| Mar 19 2024 | 25.98 | 0.01 | 0.04% | 25.9054 | 26.005 | 25.9054 | 14,386 |
| Mar 18 2024 | 25.97 | -0.03 | -0.12% | 25.91 | 25.97 | 25.87 | 15,752 |
| Mar 15 2024 | 26.00 | 0.10 | 0.39% | 25.90 | 26.00 | 25.8801 | 30,735 |
| Mar 14 2024 | 25.90 | 0.05 | 0.19% | 25.87 | 25.96 | 25.8564 | 19,452 |
| Mar 13 2024 | 25.85 | 0.01 | 0.02% | 25.85 | 25.92 | 25.8076 | 17,795 |
| Mar 12 2024 | 25.845 | 0.02 | 0.06% | 25.85 | 25.85 | 25.795 | 11,173 |
| Mar 11 2024 | 25.83 | 0.00 | 0.01% | 25.75 | 25.84 | 25.75 | 17,753 |
| Mar 08 2024 | 25.8271 | 0.15 | 0.57% | 25.76 | 25.83 | 25.76 | 90,196 |
| Mar 07 2024 | 25.68 | -0.21 | -0.81% | 25.90 | 25.97 | 25.51 | 105,965 |
| Mar 06 2024 | 25.89 | 0.02 | 0.08% | 25.96 | 25.96 | 25.87 | 11,869 |
| Mar 05 2024 | 25.87 | 0.02 | 0.08% | 25.80 | 25.9279 | 25.80 | 24,290 |
| Mar 04 2024 | 25.85 | -0.11 | -0.42% | 25.97 | 25.97 | 25.8027 | 17,642 |
| Mar 01 2024 | 25.96 | -0.07 | -0.27% | 25.95 | 26.09 | 25.84 | 28,536 |
| Feb 29 2024 | 26.03 | 0.26 | 1.01% | 25.77 | 26.19 | 25.75 | 102,637 |
| Feb 28 2024 | 25.7701 | 0.00 | 0.00% | 25.72 | 25.78 | 25.72 | 39,938 |
| Feb 27 2024 | 25.77 | 0.00 | 0.00% | 25.76 | 25.77 | 25.75 | 60,035 |
| Feb 26 2024 | 25.77 | -0.01 | -0.04% | 25.74 | 25.77 | 25.74 | 64,456 |
| Feb 23 2024 | 25.78 | 0.05 | 0.19% | 25.75 | 25.78 | 25.74 | 7,989 |
| Feb 22 2024 | 25.73 | 0.01 | 0.04% | 25.77 | 25.77 | 25.72 | 32,300 |
