Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NOS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 3.28 | 0.00 | 0.15% | 3.26 | 3.28 | 3.26 | 499,272 |
| May 06 2024 | 3.275 | 0.02 | 0.46% | 3.26 | 3.285 | 3.26 | 429,581 |
| May 03 2024 | 3.26 | -0.01 | -0.31% | 3.275 | 3.275 | 3.25 | 452,101 |
| May 02 2024 | 3.27 | 0.03 | 0.93% | 3.255 | 3.28 | 3.24 | 580,300 |
| Apr 30 2024 | 3.24 | -0.05 | -1.37% | 3.285 | 3.285 | 3.235 | 774,896 |
| Apr 29 2024 | 3.285 | 0.01 | 0.15% | 3.285 | 3.295 | 3.27 | 516,968 |
| Apr 26 2024 | 3.28 | 0.03 | 1.08% | 3.25 | 3.285 | 3.25 | 568,418 |
| Apr 25 2024 | 3.245 | -0.04 | -1.07% | 3.28 | 3.295 | 3.24 | 506,417 |
| Apr 24 2024 | 3.28 | 0.00 | 0.15% | 3.29 | 3.29 | 3.255 | 926,631 |
| Apr 23 2024 | 3.275 | 0.00 | 0.00% | 3.30 | 3.315 | 3.23 | 1,333,746 |
| Apr 22 2024 | 3.275 | -0.33 | -9.03% | 3.30 | 3.35 | 3.27 | 2,443,312 |
| Apr 19 2024 | 3.60 | -0.03 | -0.83% | 3.62 | 3.63 | 3.595 | 1,765,877 |
| Apr 18 2024 | 3.63 | 0.04 | 1.11% | 3.60 | 3.635 | 3.59 | 1,169,612 |
| Apr 17 2024 | 3.59 | -0.01 | -0.14% | 3.60 | 3.62 | 3.575 | 725,320 |
| Apr 16 2024 | 3.595 | -0.03 | -0.69% | 3.60 | 3.63 | 3.59 | 1,213,539 |
| Apr 15 2024 | 3.62 | 0.02 | 0.70% | 3.59 | 3.625 | 3.585 | 1,255,333 |
| Apr 12 2024 | 3.595 | -0.01 | -0.14% | 3.61 | 3.62 | 3.59 | 696,738 |
| Apr 11 2024 | 3.60 | 0.00 | 0.14% | 3.575 | 3.615 | 3.575 | 640,326 |
| Apr 10 2024 | 3.595 | -0.03 | -0.83% | 3.62 | 3.63 | 3.56 | 663,165 |
| Apr 09 2024 | 3.625 | 0.00 | 0.14% | 3.605 | 3.63 | 3.59 | 452,910 |
| Apr 08 2024 | 3.62 | 0.02 | 0.70% | 3.585 | 3.63 | 3.585 | 590,746 |
| Apr 05 2024 | 3.595 | -0.07 | -1.78% | 3.65 | 3.65 | 3.565 | 823,731 |
| Apr 04 2024 | 3.66 | 0.01 | 0.27% | 3.65 | 3.68 | 3.65 | 455,629 |
| Apr 03 2024 | 3.65 | -0.01 | -0.14% | 3.66 | 3.685 | 3.65 | 515,073 |
| Apr 02 2024 | 3.655 | 0.03 | 0.80% | 3.62 | 3.69 | 3.62 | 824,778 |
| Mar 28 2024 | 3.626 | 0.01 | 0.33% | 3.612 | 3.636 | 3.60 | 655,778 |
| Mar 27 2024 | 3.614 | 0.03 | 0.89% | 3.598 | 3.64 | 3.598 | 636,035 |
| Mar 26 2024 | 3.582 | 0.03 | 0.96% | 3.55 | 3.602 | 3.55 | 533,967 |
| Mar 25 2024 | 3.548 | 0.04 | 1.08% | 3.53 | 3.554 | 3.52 | 594,823 |
| Mar 22 2024 | 3.51 | 0.01 | 0.29% | 3.50 | 3.544 | 3.488 | 874,365 |
| Mar 21 2024 | 3.50 | 0.07 | 1.92% | 3.46 | 3.504 | 3.45 | 775,846 |
| Mar 20 2024 | 3.434 | 0.00 | 0.06% | 3.422 | 3.448 | 3.422 | 287,489 |
| Mar 19 2024 | 3.432 | 0.00 | 0.12% | 3.438 | 3.438 | 3.406 | 243,190 |
| Mar 18 2024 | 3.428 | -0.01 | -0.17% | 3.434 | 3.442 | 3.404 | 610,504 |
| Mar 15 2024 | 3.434 | 0.01 | 0.29% | 3.448 | 3.46 | 3.434 | 882,885 |
| Mar 14 2024 | 3.424 | -0.01 | -0.29% | 3.436 | 3.464 | 3.416 | 349,555 |
| Mar 13 2024 | 3.434 | 0.01 | 0.18% | 3.428 | 3.444 | 3.404 | 531,166 |
| Mar 12 2024 | 3.428 | -0.01 | -0.23% | 3.426 | 3.47 | 3.424 | 363,156 |
| Mar 11 2024 | 3.436 | 0.00 | 0.06% | 3.44 | 3.48 | 3.422 | 404,631 |
| Mar 08 2024 | 3.434 | -0.02 | -0.64% | 3.45 | 3.478 | 3.424 | 489,341 |
| Mar 07 2024 | 3.456 | -0.03 | -0.92% | 3.45 | 3.508 | 3.422 | 873,029 |
| Mar 06 2024 | 3.488 | 0.20 | 5.95% | 3.378 | 3.56 | 3.378 | 2,330,543 |
| Mar 05 2024 | 3.292 | 0.07 | 2.11% | 3.23 | 3.296 | 3.22 | 616,920 |
| Mar 04 2024 | 3.224 | -0.05 | -1.59% | 3.28 | 3.282 | 3.21 | 463,864 |
| Mar 01 2024 | 3.276 | 0.06 | 1.87% | 3.246 | 3.294 | 3.244 | 574,341 |
| Feb 29 2024 | 3.216 | 0.02 | 0.56% | 3.22 | 3.244 | 3.184 | 1,219,932 |
| Feb 28 2024 | 3.198 | -0.03 | -0.93% | 3.226 | 3.242 | 3.198 | 329,186 |
| Feb 27 2024 | 3.228 | 0.01 | 0.25% | 3.222 | 3.23 | 3.20 | 255,719 |
| Feb 26 2024 | 3.22 | -0.02 | -0.74% | 3.258 | 3.258 | 3.214 | 226,373 |
| Feb 23 2024 | 3.244 | 0.01 | 0.31% | 3.22 | 3.246 | 3.20 | 239,546 |
| Feb 22 2024 | 3.234 | -0.03 | -0.80% | 3.27 | 3.28 | 3.222 | 280,149 |
| Feb 21 2024 | 3.26 | 0.00 | 0.00% | 3.25 | 3.272 | 3.25 | 376,714 |
| Feb 20 2024 | 3.26 | 0.03 | 0.99% | 3.226 | 3.276 | 3.212 | 404,140 |
| Feb 19 2024 | 3.228 | 0.05 | 1.57% | 3.176 | 3.232 | 3.174 | 290,069 |
| Feb 16 2024 | 3.178 | 0.04 | 1.15% | 3.142 | 3.18 | 3.138 | 360,449 |
| Feb 15 2024 | 3.142 | 0.00 | 0.13% | 3.15 | 3.164 | 3.138 | 711,954 |
| Feb 14 2024 | 3.138 | -0.01 | -0.44% | 3.168 | 3.168 | 3.138 | 225,385 |
| Feb 13 2024 | 3.152 | -0.03 | -0.82% | 3.16 | 3.182 | 3.148 | 367,298 |
| Feb 12 2024 | 3.178 | 0.03 | 1.08% | 3.15 | 3.19 | 3.144 | 389,580 |
| Feb 09 2024 | 3.144 | 0.01 | 0.26% | 3.15 | 3.16 | 3.126 | 409,181 |
| Feb 08 2024 | 3.136 | -0.01 | -0.32% | 3.166 | 3.166 | 3.136 | 351,392 |
