|
Closing price on 12/8/2021
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.30 |
| Volume |
31,100 |
| Split-adjusted Price |
8.38 |
|
|
NST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2021
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.30
|
9.60
|
9.45
|
8.38
|
31,100
|
|
|
12/7/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.50
|
9.80
|
9.78
|
8.55
|
9,100
|
|
|
12/6/2021
|
-0.60 / -5.77%
|
10.00
|
10.00
|
9.50
|
9.80
|
9.65
|
8.55
|
17,000
|
|
|
12/3/2021
|
+0.20 / +1.96%
|
11.00
|
11.00
|
9.90
|
10.40
|
10.23
|
9.08
|
66,200
|
|
|
12/2/2021
|
+0.60 / +6.25%
|
9.70
|
10.50
|
9.60
|
10.20
|
10.18
|
8.90
|
170,700
|
|
|
12/1/2021
|
+0.10 / +1.05%
|
9.50
|
9.80
|
9.30
|
9.60
|
9.49
|
8.38
|
27,500
|
|
|
11/30/2021
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.44
|
8.29
|
31,800
|
|
|
11/29/2021
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.54
|
8.29
|
19,700
|
|
|
11/26/2021
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.60
|
9.70
|
9.76
|
8.47
|
8,200
|
|
|
11/25/2021
|
-0.30 / -3.00%
|
9.50
|
10.20
|
9.50
|
9.70
|
9.68
|
8.47
|
9,400
|
|
|
11/24/2021
|
-0.40 / -3.85%
|
9.70
|
10.20
|
9.50
|
10.00
|
9.76
|
8.73
|
20,600
|
|
|
11/23/2021
|
+0.40 / +4.00%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.19
|
9.08
|
25,800
|
|
|
11/22/2021
|
-0.30 / -2.91%
|
10.30
|
10.50
|
10.00
|
10.00
|
10.16
|
8.73
|
18,300
|
|
|
11/19/2021
|
-0.90 / -8.04%
|
11.10
|
11.10
|
10.20
|
10.30
|
10.72
|
8.99
|
55,300
|
|
|
11/18/2021
|
-0.30 / -2.61%
|
10.80
|
11.20
|
10.80
|
11.20
|
10.90
|
9.78
|
19,900
|
|
|
11/17/2021
|
-0.10 / -0.86%
|
11.50
|
11.60
|
10.80
|
11.50
|
11.26
|
10.04
|
34,000
|
|
|
11/16/2021
|
+0.50 / +4.50%
|
12.20
|
12.20
|
10.80
|
11.60
|
11.46
|
10.13
|
45,300
|
|
|
11/15/2021
|
+1.00 / +9.90%
|
10.10
|
11.10
|
10.10
|
11.10
|
10.87
|
9.69
|
88,900
|
|
|
11/12/2021
|
+0.60 / +6.32%
|
9.40
|
10.10
|
9.40
|
10.10
|
9.94
|
8.82
|
86,500
|
|
|
11/11/2021
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.44
|
8.29
|
16,100
|
|
|
11/10/2021
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.32
|
8.21
|
35,400
|
|
|
11/9/2021
|
-0.20 / -2.08%
|
9.60
|
9.90
|
9.30
|
9.40
|
9.43
|
8.21
|
10,500
|
|
|
11/8/2021
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.39
|
8.38
|
42,700
|
|
|
11/5/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.44
|
8.29
|
19,600
|
|
|
11/4/2021
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.47
|
8.29
|
18,700
|
|
|
11/3/2021
|
-0.10 / -1.04%
|
9.90
|
9.90
|
9.40
|
9.50
|
9.70
|
8.29
|
36,500
|
|
|
11/2/2021
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.36
|
8.38
|
56,000
|
|
|
11/1/2021
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.22
|
8.12
|
29,400
|
|
|
10/29/2021
|
+0.20 / +2.22%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.10
|
8.03
|
17,800
|
|
|
10/28/2021
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.12
|
7.86
|
34,200
|
|
|