Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 14.68 | 0.11 | 0.75% | 14.87 | 14.95 | 14.49 | 3,192,986 |
| May 06 2024 | 14.57 | 0.24 | 1.67% | 14.38 | 14.655 | 14.27 | 3,654,456 |
| May 03 2024 | 14.33 | -0.31 | -2.08% | 14.58 | 15.51 | 14.01 | 3,670,734 |
| May 02 2024 | 14.635 | 0.24 | 1.70% | 14.61 | 14.88 | 14.50 | 2,817,725 |
| May 01 2024 | 14.39 | -0.52 | -3.49% | 14.35 | 14.48 | 14.24 | 3,329,513 |
| Apr 30 2024 | 14.91 | -0.09 | -0.60% | 15.22 | 15.22 | 14.855 | 3,095,821 |
| Apr 29 2024 | 15.00 | -0.13 | -0.86% | 15.15 | 15.20 | 15.00 | 2,504,592 |
| Apr 26 2024 | 15.13 | 0.27 | 1.82% | 15.10 | 15.50 | 13.76 | 3,171,368 |
| Apr 24 2024 | 14.86 | 0.18 | 1.23% | 14.82 | 15.06 | 14.71 | 2,912,287 |
| Apr 23 2024 | 14.68 | -0.53 | -3.48% | 14.83 | 14.88 | 14.44 | 6,597,941 |
| Apr 22 2024 | 15.21 | -0.33 | -2.12% | 15.60 | 15.68 | 15.09 | 4,319,579 |
| Apr 19 2024 | 15.54 | 0.23 | 1.50% | 15.20 | 16.035 | 12.00 | 9,530,713 |
| Apr 18 2024 | 15.31 | 0.09 | 0.59% | 15.18 | 15.405 | 15.07 | 3,372,291 |
| Apr 17 2024 | 15.22 | 0.01 | 0.07% | 15.09 | 15.42 | 15.08 | 3,500,435 |
| Apr 16 2024 | 15.21 | -0.02 | -0.13% | 15.21 | 15.26 | 15.11 | 4,699,250 |
| Apr 15 2024 | 15.23 | -0.05 | -0.33% | 15.14 | 15.28 | 15.00 | 3,863,862 |
| Apr 12 2024 | 15.28 | -0.13 | -0.84% | 15.42 | 15.54 | 13.51 | 3,052,477 |
| Apr 11 2024 | 15.41 | 0.42 | 2.80% | 14.70 | 15.46 | 14.62 | 6,320,315 |
| Apr 10 2024 | 14.99 | -0.22 | -1.45% | 15.24 | 15.25 | 14.96 | 4,100,850 |
| Apr 09 2024 | 15.21 | 0.35 | 2.36% | 15.10 | 15.26 | 14.92 | 3,328,629 |
| Apr 08 2024 | 14.86 | 0.00 | 0.00% | 14.86 | 14.86 | 14.86 | 0.00 |
| Apr 05 2024 | 14.86 | 0.07 | 0.47% | 14.56 | 14.86 | 13.51 | 2,870,483 |
| Apr 04 2024 | 14.79 | 0.20 | 1.37% | 14.93 | 14.94 | 14.76 | 3,003,677 |
| Apr 03 2024 | 14.59 | -0.29 | -1.95% | 14.85 | 14.94 | 14.49 | 4,284,605 |
| Apr 02 2024 | 14.88 | 0.37 | 2.55% | 14.80 | 14.94 | 13.01 | 3,590,518 |
| Mar 28 2024 | 14.51 | 0.28 | 1.97% | 14.43 | 14.58 | 14.40 | 3,756,286 |
| Mar 27 2024 | 14.23 | 0.29 | 2.08% | 13.85 | 14.25 | 13.78 | 2,778,019 |
| Mar 26 2024 | 13.94 | 0.22 | 1.60% | 13.88 | 14.04 | 13.79 | 2,387,066 |
| Mar 25 2024 | 13.72 | 0.07 | 0.51% | 13.63 | 13.74 | 13.505 | 2,213,361 |
| Mar 22 2024 | 13.65 | -0.10 | -0.73% | 13.58 | 16.01 | 8.50 | 4,001,074 |
| Mar 21 2024 | 13.75 | 0.35 | 2.61% | 13.67 | 13.97 | 13.63 | 5,267,713 |
| Mar 20 2024 | 13.40 | -0.48 | -3.46% | 13.76 | 13.84 | 13.40 | 2,549,457 |
| Mar 19 2024 | 13.88 | 0.28 | 2.06% | 13.67 | 13.89 | 13.66 | 2,216,059 |
| Mar 18 2024 | 13.60 | -0.05 | -0.37% | 13.74 | 13.79 | 13.56 | 2,959,978 |
| Mar 15 2024 | 13.65 | -0.34 | -2.43% | 13.61 | 14.25 | 12.76 | 8,620,858 |
| Mar 14 2024 | 13.99 | 0.25 | 1.82% | 14.20 | 14.32 | 13.93 | 2,566,199 |
| Mar 13 2024 | 13.74 | -0.28 | -2.00% | 13.78 | 13.96 | 13.69 | 2,278,122 |
| Mar 12 2024 | 14.02 | 0.12 | 0.86% | 14.01 | 14.27 | 13.995 | 5,160,259 |
| Mar 11 2024 | 13.90 | -0.54 | -3.74% | 14.31 | 14.345 | 13.87 | 4,047,869 |
| Mar 08 2024 | 14.44 | 0.03 | 0.21% | 14.40 | 14.56 | 13.26 | 3,127,325 |
| Mar 07 2024 | 14.41 | 0.31 | 2.20% | 14.26 | 14.47 | 14.10 | 3,236,225 |
| Mar 06 2024 | 14.10 | 0.01 | 0.07% | 14.17 | 14.22 | 11.75 | 3,612,406 |
| Mar 05 2024 | 14.09 | 0.40 | 2.96% | 14.00 | 14.22 | 11.50 | 5,729,912 |
| Mar 04 2024 | 13.685 | 0.74 | 5.68% | 13.58 | 13.81 | 13.58 | 3,731,845 |
| Mar 01 2024 | 12.95 | -0.05 | -0.38% | 13.17 | 13.235 | 12.51 | 2,068,570 |
| Feb 29 2024 | 13.00 | 0.34 | 2.69% | 12.71 | 13.01 | 12.61 | 5,579,061 |
| Feb 28 2024 | 12.66 | -0.09 | -0.71% | 12.71 | 12.90 | 12.595 | 2,422,489 |
| Feb 27 2024 | 12.75 | -0.10 | -0.78% | 12.74 | 12.815 | 12.42 | 3,458,617 |
| Feb 26 2024 | 12.85 | 0.10 | 0.78% | 12.91 | 13.02 | 12.825 | 2,097,958 |
| Feb 23 2024 | 12.75 | -0.30 | -2.30% | 12.92 | 13.51 | 12.00 | 3,353,828 |
| Feb 22 2024 | 13.05 | -0.09 | -0.68% | 12.87 | 13.11 | 12.70 | 3,019,735 |
| Feb 21 2024 | 13.14 | -0.10 | -0.76% | 13.17 | 13.24 | 13.02 | 2,412,924 |
| Feb 20 2024 | 13.24 | 0.11 | 0.84% | 13.11 | 13.28 | 13.05 | 2,017,434 |
| Feb 19 2024 | 13.13 | -0.01 | -0.08% | 13.27 | 13.36 | 12.97 | 1,428,812 |
| Feb 16 2024 | 13.14 | 0.40 | 3.14% | 13.04 | 16.01 | 10.00 | 5,507,388 |
| Feb 15 2024 | 12.74 | -0.10 | -0.78% | 12.80 | 12.91 | 12.675 | 3,512,123 |
| Feb 14 2024 | 12.84 | -0.47 | -3.53% | 12.75 | 12.91 | 12.72 | 3,275,825 |
| Feb 13 2024 | 13.31 | 0.13 | 0.99% | 13.29 | 13.41 | 13.23 | 1,867,853 |
| Feb 12 2024 | 13.18 | -0.02 | -0.15% | 13.17 | 13.27 | 13.10 | 1,913,803 |
| Feb 09 2024 | 13.20 | -0.15 | -1.12% | 13.27 | 13.51 | 12.51 | 2,101,485 |
| Feb 08 2024 | 13.35 | 0.08 | 0.60% | 13.20 | 13.51 | 13.19 | 2,611,049 |
