Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NASUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.007074 | -0.000068 | -0.95% | 0.007141 | 0.007566 | 0.007069 | 1,471,231.00 |
| Jun 05 2024 | 0.007142 | 0.000117 | 1.67% | 0.007108 | 0.00779 | 0.006984 | 2,595,770.00 |
| Jun 04 2024 | 0.007025 | -0.000554 | -7.31% | 0.007728 | 0.008269 | 0.006885 | 1,198,814.00 |
| Jun 03 2024 | 0.007579 | -0.000668 | -8.10% | 0.008247 | 0.008247 | 0.00701 | 392,783.00 |
| Jun 02 2024 | 0.008247 | -0.00013 | -1.55% | 0.008377 | 0.00869 | 0.007501 | 182,418.00 |
| Jun 01 2024 | 0.008377 | 0.000364 | 4.54% | 0.008123 | 0.008717 | 0.007988 | 570,075.00 |
| May 31 2024 | 0.008013 | -0.00009 | -1.11% | 0.008099 | 0.008117 | 0.007987 | 1,712,548.00 |
| May 30 2024 | 0.008103 | 0.000095 | 1.19% | 0.008008 | 0.008348 | 0.007988 | 1,272,009.00 |
| May 29 2024 | 0.008008 | -0.000305 | -3.67% | 0.008313 | 0.008878 | 0.007873 | 211,567.00 |
| May 28 2024 | 0.008313 | 0.00015 | 1.84% | 0.008163 | 0.008879 | 0.008142 | 8,832.00 |
| May 27 2024 | 0.008163 | 0.00000200 | 0.02% | 0.008155 | 0.008195 | 0.007709 | 2,562,234.00 |
| May 26 2024 | 0.008161 | 0.000035 | 0.43% | 0.008126 | 0.008216 | 0.008084 | 713,506.00 |
| May 25 2024 | 0.008126 | -0.000094 | -1.14% | 0.00822 | 0.008536 | 0.007731 | 47,404.00 |
| May 24 2024 | 0.00822 | 0.000853 | 11.58% | 0.007367 | 0.00888 | 0.007011 | 108,396.00 |
| May 23 2024 | 0.007367 | -0.00092 | -11.10% | 0.008287 | 0.008304 | 0.007311 | 111,085.00 |
| May 22 2024 | 0.008287 | -0.000602 | -6.77% | 0.008889 | 0.008889 | 0.007702 | 99,929.00 |
| May 21 2024 | 0.008889 | 0.00049 | 5.83% | 0.008399 | 0.0099 | 0.008341 | 376,964.00 |
| May 20 2024 | 0.008399 | -0.000128 | -1.50% | 0.008531 | 0.008537 | 0.0082 | 2,874,772.00 |
| May 19 2024 | 0.008527 | 0.00012 | 1.43% | 0.008407 | 0.008767 | 0.008223 | 943,604.00 |
| May 18 2024 | 0.008407 | -0.000189 | -2.20% | 0.008596 | 0.00869 | 0.007922 | 429,249.00 |
| May 17 2024 | 0.008596 | 0.000168 | 1.99% | 0.008428 | 0.010 | 0.00701 | 467,654.00 |
| May 16 2024 | 0.008428 | 0.000322 | 3.97% | 0.008106 | 0.0362 | 0.008026 | 20,089.00 |
| May 15 2024 | 0.008106 | -0.000158 | -1.91% | 0.008264 | 0.008307 | 0.008026 | 115,734.00 |
| May 14 2024 | 0.008264 | -0.000052 | -0.63% | 0.008316 | 0.0362 | 0.008027 | 183,991.00 |
| May 13 2024 | 0.008316 | -0.000346 | -3.99% | 0.008244 | 0.008318 | 0.008026 | 2,485,272.00 |
| May 12 2024 | 0.008662 | 0.000012 | 0.14% | 0.00865 | 0.008662 | 0.008148 | 48,264.00 |
| May 11 2024 | 0.00865 | -0.000349 | -3.88% | 0.008999 | 0.008999 | 0.008023 | 382,848.00 |
| May 10 2024 | 0.008999 | 0.000011 | 0.12% | 0.008988 | 0.009 | 0.008306 | 278,568.00 |
| May 09 2024 | 0.008988 | 0.000672 | 8.08% | 0.008316 | 0.009149 | 0.008316 | 14,786.00 |
| May 08 2024 | 0.008316 | -0.000573 | -6.45% | 0.008889 | 0.009588 | 0.008082 | 216,373.00 |
| May 07 2024 | 0.008889 | -0.000653 | -6.84% | 0.009542 | 0.009701 | 0.008759 | 167,731.00 |
| May 06 2024 | 0.009542 | -0.000354 | -3.58% | 0.009507 | 0.009895 | 0.009505 | 2,649,249.00 |
| May 05 2024 | 0.009896 | 0.000962 | 10.77% | 0.008934 | 0.009896 | 0.008225 | 85,037.00 |
| May 04 2024 | 0.008934 | -0.00000100 | -0.01% | 0.008935 | 0.008935 | 0.008015 | 45,048.00 |
| May 03 2024 | 0.008935 | 0.000907 | 11.30% | 0.008028 | 0.008935 | 0.008028 | 7,259.00 |
| May 02 2024 | 0.008028 | 0.000207 | 2.65% | 0.007821 | 0.0362 | 0.007821 | 49,723.00 |
| May 01 2024 | 0.007821 | -0.000561 | -6.69% | 0.008382 | 0.008493 | 0.007821 | 101,630.00 |
| Apr 30 2024 | 0.008382 | -0.000378 | -4.32% | 0.00876 | 0.009171 | 0.008003 | 292,153.00 |
| Apr 29 2024 | 0.00876 | -0.000248 | -2.75% | 0.00878 | 0.009174 | 0.008732 | 2,494,594.00 |
| Apr 28 2024 | 0.009008 | 0.000105 | 1.18% | 0.008903 | 0.009227 | 0.008795 | 289,760.00 |
| Apr 27 2024 | 0.008903 | 0.000346 | 4.04% | 0.008557 | 0.0362 | 0.008555 | 175,623.00 |
| Apr 26 2024 | 0.008557 | -0.000441 | -4.90% | 0.008998 | 0.0362 | 0.008555 | 22,442.00 |
| Apr 25 2024 | 0.008998 | 0.000167 | 1.89% | 0.008831 | 0.0362 | 0.008556 | 82,018.00 |
| Apr 24 2024 | 0.008831 | -0.000304 | -3.33% | 0.009135 | 0.0093 | 0.008816 | 145,877.00 |
| Apr 23 2024 | 0.009135 | -0.000105 | -1.14% | 0.00924 | 0.0362 | 0.009 | 617,104.00 |
| Apr 22 2024 | 0.00924 | -0.000655 | -6.62% | 0.009896 | 0.009896 | 0.009058 | 2,679,795.00 |
| Apr 21 2024 | 0.009895 | 0.000815 | 8.98% | 0.00908 | 0.009895 | 0.009046 | 252,618.00 |
| Apr 20 2024 | 0.00908 | -0.00016 | -1.73% | 0.009178 | 0.009194 | 0.008702 | 342,968.00 |
| Apr 19 2024 | 0.00924 | 0.000697 | 8.16% | 0.008543 | 0.0362 | 0.008516 | 743,126.00 |
| Apr 18 2024 | 0.008543 | -0.002255 | -20.88% | 0.010798 | 0.011736 | 0.00761 | 957,340.00 |
| Apr 17 2024 | 0.010798 | 0.002334 | 27.58% | 0.008464 | 0.011935 | 0.007923 | 203,135.00 |
| Apr 16 2024 | 0.008464 | -0.000372 | -4.21% | 0.008836 | 0.008933 | 0.0076 | 35,337.00 |
| Apr 15 2024 | 0.008836 | 0.000389 | 4.61% | 0.008594 | 0.009213 | 0.008238 | 2,507,764.00 |
| Apr 14 2024 | 0.008447 | -0.000517 | -5.77% | 0.008964 | 0.011937 | 0.008187 | 552,955.00 |
| Apr 13 2024 | 0.008964 | -0.000045 | -0.50% | 0.009009 | 0.009543 | 0.00506 | 1,408,585.00 |
| Apr 12 2024 | 0.009009 | -0.000421 | -4.46% | 0.00943 | 0.0362 | 0.009004 | 174,345.00 |
| Apr 11 2024 | 0.00943 | -0.000476 | -4.81% | 0.009906 | 0.010486 | 0.009001 | 554,748.00 |
| Apr 10 2024 | 0.009906 | -0.000715 | -6.73% | 0.010621 | 0.010621 | 0.0095 | 155,510.00 |
| Apr 09 2024 | 0.010621 | 0.00039 | 3.81% | 0.010219 | 0.010899 | 0.010174 | 155,528.00 |
| Apr 08 2024 | 0.010231 | -0.001085 | -9.59% | 0.011171 | 0.011171 | 0.010039 | 2,965,929.00 |
| Apr 07 2024 | 0.011316 | 0.000219 | 1.97% | 0.011212 | 0.011938 | 0.01078 | 56,117.00 |
| Apr 06 2024 | 0.011097 | 0.000575 | 5.46% | 0.010522 | 0.011938 | 0.009167 | 786,090.00 |
| Apr 05 2024 | 0.010522 | -0.001416 | -11.86% | 0.011938 | 0.011938 | 0.010028 | 321,030.00 |
| Apr 04 2024 | 0.011938 | 0.002259 | 23.34% | 0.010346 | 0.012 | 0.009802 | 388,365.00 |
| Apr 03 2024 | 0.009679 | 0.000182 | 1.92% | 0.009497 | 0.010573 | 0.009224 | 149,392.00 |
| Apr 02 2024 | 0.009497 | -0.001459 | -13.32% | 0.010956 | 0.01097 | 0.008999 | 248,235.00 |
| Apr 01 2024 | 0.010956 | -0.000294 | -2.61% | 0.011421 | 0.011581 | 0.010851 | 3,321,635.00 |
| Mar 31 2024 | 0.01125 | -0.000809 | -6.71% | 0.012059 | 0.012148 | 0.010833 | 823,108.00 |
| Mar 30 2024 | 0.012059 | 0.000732 | 6.46% | 0.011327 | 0.012384 | 0.010835 | 81,345.00 |
| Mar 29 2024 | 0.011327 | -0.000572 | -4.81% | 0.011899 | 0.0124 | 0.010834 | 504,317.00 |
| Mar 28 2024 | 0.011899 | 0.000149 | 1.27% | 0.01175 | 0.0125 | 0.011111 | 1,560,823.00 |
| Mar 27 2024 | 0.01175 | 0.000458 | 4.06% | 0.011292 | 0.012425 | 0.010833 | 1,887,342.00 |
| Mar 26 2024 | 0.011292 | -0.000687 | -5.74% | 0.011979 | 0.012313 | 0.010833 | 1,737,097.00 |
| Mar 25 2024 | 0.011979 | -0.000562 | -4.48% | 0.012315 | 0.012315 | 0.011046 | 4,128,757.00 |
| Mar 24 2024 | 0.012541 | 0.001537 | 13.97% | 0.011004 | 0.012777 | 0.010705 | 2,146,317.00 |
| Mar 23 2024 | 0.011004 | 0.000666 | 6.44% | 0.010338 | 0.01135 | 0.009899 | 1,776,537.00 |
| Mar 22 2024 | 0.010338 | 0.000292 | 2.91% | 0.010046 | 0.01135 | 0.009457 | 1,907,055.00 |
| Mar 21 2024 | 0.010046 | -0.001214 | -10.78% | 0.01126 | 0.011349 | 0.009 | 2,373,596.00 |
| Mar 20 2024 | 0.01126 | -0.000048 | -0.42% | 0.011308 | 0.011481 | 0.011157 | 2,221,657.00 |
| Mar 19 2024 | 0.011308 | 0.000697 | 6.57% | 0.010611 | 0.011571 | 0.010001 | 2,439,620.00 |
| Mar 18 2024 | 0.010611 | -0.000878 | -7.64% | 0.011443 | 0.01186 | 0.010298 | 3,716,721.00 |
| Mar 17 2024 | 0.011489 | 0.000406 | 3.66% | 0.011083 | 0.0362 | 0.010834 | 2,069,735.00 |
| Mar 16 2024 | 0.011083 | -0.000357 | -3.12% | 0.01144 | 0.012373 | 0.011009 | 2,085,515.00 |
| Mar 15 2024 | 0.01144 | -0.00013 | -1.12% | 0.011792 | 0.011896 | 0.011333 | 3,235,045.00 |
| Mar 14 2024 | 0.01157 | -0.00102 | -8.10% | 0.012829 | 0.012975 | 0.011388 | 1,887,890.00 |
| Mar 13 2024 | 0.01259 | 0.000429 | 3.53% | 0.012161 | 0.013122 | 0.011944 | 2,077,106.00 |
| Mar 12 2024 | 0.012161 | -0.00109 | -8.23% | 0.013251 | 0.013438 | 0.012 | 2,307,245.00 |
| Mar 11 2024 | 0.013251 | -0.000048 | -0.36% | 0.013248 | 0.015305 | 0.012864 | 2,594,705.00 |
| Mar 10 2024 | 0.013299 | 0.000176 | 1.34% | 0.013123 | 0.013772 | 0.012467 | 1,994,735.00 |
| Mar 09 2024 | 0.013123 | -0.000541 | -3.96% | 0.013664 | 0.014349 | 0.012539 | 1,642,371.00 |
