Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
N959S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 5.20 | -0.18 | -3.35% | 5.30 | 5.43 | 5.02 | 800 |
| May 20 2024 | 5.38 | 0.05 | 0.94% | 5.51 | 5.51 | 5.20 | 0 |
| May 17 2024 | 5.33 | 0.62 | 13.16% | 4.95 | 5.33 | 4.85 | 0 |
| May 16 2024 | 4.71 | 0.23 | 5.13% | 4.16 | 4.73 | 4.16 | 0 |
| May 15 2024 | 4.48 | -1.33 | -22.89% | 5.46 | 5.53 | 4.45 | 0 |
| May 14 2024 | 5.81 | 0.43 | 7.99% | 5.45 | 5.86 | 5.17 | 0 |
| May 13 2024 | 5.38 | -0.12 | -2.18% | 5.36 | 5.49 | 5.14 | 0 |
| May 10 2024 | 5.50 | 0.17 | 3.19% | 5.05 | 5.54 | 4.90 | 3,800 |
| May 09 2024 | 5.33 | 0.42 | 8.55% | 5.16 | 5.43 | 5.05 | 0 |
| May 08 2024 | 4.91 | 0.38 | 8.39% | 4.82 | 5.04 | 4.63 | 1,000 |
| May 07 2024 | 4.53 | -0.54 | -10.65% | 4.75 | 4.94 | 4.51 | 0 |
| May 06 2024 | 5.07 | -0.31 | -5.76% | 5.03 | 5.13 | 4.71 | 0 |
| May 03 2024 | 5.38 | -0.51 | -8.66% | 5.56 | 5.82 | 4.93 | 0 |
| May 02 2024 | 5.89 | -0.24 | -3.92% | 5.67 | 6.14 | 5.58 | 0 |
| Apr 30 2024 | 6.13 | 0.48 | 8.50% | 5.49 | 6.31 | 5.48 | 0 |
| Apr 29 2024 | 5.65 | -0.63 | -10.03% | 6.17 | 6.17 | 5.46 | 0 |
| Apr 26 2024 | 6.28 | -0.59 | -8.59% | 6.76 | 6.76 | 6.07 | 0 |
| Apr 25 2024 | 6.87 | 0.33 | 5.05% | 6.58 | 7.09 | 6.31 | 0 |
| Apr 24 2024 | 6.54 | 0.84 | 14.74% | 5.96 | 6.65 | 5.84 | 0 |
| Apr 23 2024 | 5.70 | 0.10 | 1.79% | 5.38 | 5.96 | 5.28 | 0 |
| Apr 22 2024 | 5.60 | -0.25 | -4.27% | 6.06 | 6.24 | 5.57 | 0 |
| Apr 19 2024 | 5.85 | 0.09 | 1.56% | 5.23 | 6.07 | 5.23 | 0 |
| Apr 18 2024 | 5.76 | 0.08 | 1.41% | 5.23 | 5.78 | 5.13 | 0 |
| Apr 17 2024 | 5.68 | -0.15 | -2.57% | 5.97 | 6.06 | 5.44 | 0 |
| Apr 16 2024 | 5.83 | 0.48 | 8.97% | 5.12 | 6.05 | 5.12 | 0 |
| Apr 15 2024 | 5.35 | 0.87 | 19.42% | 4.75 | 5.41 | 4.60 | 0 |
| Apr 12 2024 | 4.48 | -1.04 | -18.84% | 5.35 | 5.37 | 4.05 | 300 |
| Apr 11 2024 | 5.52 | 0.52 | 10.40% | 5.29 | 5.68 | 4.97 | 0 |
| Apr 10 2024 | 5.00 | 0.60 | 13.64% | 4.36 | 5.19 | 4.10 | 300 |
| Apr 09 2024 | 4.40 | -0.72 | -14.06% | 4.98 | 5.04 | 4.36 | 900 |
| Apr 08 2024 | 5.12 | 0.19 | 3.85% | 5.35 | 5.37 | 5.06 | 0 |
| Apr 05 2024 | 4.93 | 0.38 | 8.35% | 4.38 | 5.05 | 4.38 | 300 |
| Apr 04 2024 | 4.55 | -0.49 | -9.72% | 4.79 | 4.94 | 4.37 | 300 |
| Apr 03 2024 | 5.04 | -0.09 | -1.75% | 4.97 | 5.39 | 4.78 | 700 |
| Apr 02 2024 | 5.13 | 1.13 | 28.25% | 4.81 | 5.33 | 4.34 | 0 |
| Mar 28 2024 | 4.00 | 0.17 | 4.44% | 4.00 | 4.30 | 3.92 | 0 |
| Mar 27 2024 | 3.83 | -0.45 | -10.51% | 4.11 | 4.24 | 3.80 | 0 |
| Mar 26 2024 | 4.28 | -0.19 | -4.25% | 4.38 | 4.44 | 4.07 | 300 |
| Mar 25 2024 | 4.47 | 0.51 | 12.88% | 4.03 | 4.53 | 3.91 | 300 |
| Mar 22 2024 | 3.96 | -0.53 | -11.80% | 4.30 | 4.44 | 3.91 | 0 |
| Mar 21 2024 | 4.49 | -0.32 | -6.65% | 4.64 | 4.83 | 4.27 | 0 |
| Mar 20 2024 | 4.81 | -0.14 | -2.83% | 4.71 | 4.83 | 4.50 | 300 |
| Mar 19 2024 | 4.95 | -0.05 | -1.00% | 4.97 | 5.03 | 4.73 | 0 |
| Mar 18 2024 | 5.00 | 0.14 | 2.88% | 4.72 | 5.11 | 4.72 | 0 |
| Mar 15 2024 | 4.86 | 0.08 | 1.67% | 4.91 | 5.12 | 4.71 | 0 |
| Mar 14 2024 | 4.78 | 0.73 | 18.02% | 4.26 | 4.82 | 3.90 | 0 |
| Mar 13 2024 | 4.05 | 0.22 | 5.74% | 3.60 | 4.20 | 3.46 | 0 |
| Mar 12 2024 | 3.83 | 0.14 | 3.79% | 3.63 | 4.01 | 3.32 | 2,100 |
| Mar 11 2024 | 3.69 | 0.38 | 11.48% | 3.20 | 3.85 | 3.04 | 0 |
| Mar 08 2024 | 3.31 | -0.29 | -8.06% | 3.58 | 3.58 | 3.01 | 400 |
| Mar 07 2024 | 3.60 | -0.39 | -9.77% | 4.09 | 4.23 | 3.17 | 2,800 |
| Mar 06 2024 | 3.99 | -0.08 | -1.97% | 4.14 | 4.40 | 3.95 | 0 |
| Mar 05 2024 | 4.07 | -0.86 | -17.44% | 4.74 | 4.74 | 3.86 | 0 |
| Mar 04 2024 | 4.93 | -0.33 | -6.27% | 5.18 | 5.28 | 4.81 | 1,200 |
| Mar 01 2024 | 5.26 | 0.20 | 3.95% | 5.39 | 5.78 | 5.00 | 400 |
| Feb 29 2024 | 5.06 | -0.52 | -9.32% | 5.47 | 6.10 | 4.99 | 400 |
| Feb 28 2024 | 5.58 | -0.07 | -1.24% | 5.59 | 5.68 | 5.38 | 0 |
| Feb 27 2024 | 5.65 | 0.32 | 6.00% | 5.42 | 5.65 | 5.13 | 400 |
| Feb 26 2024 | 5.33 | 0.76 | 16.63% | 4.29 | 5.34 | 4.29 | 0 |
| Feb 23 2024 | 4.57 | -0.80 | -14.90% | 5.53 | 5.76 | 4.51 | 400 |
| Feb 22 2024 | 5.37 | -0.14 | -2.54% | 5.65 | 6.07 | 5.11 | 0 |
