|
Closing price on 5/20/2022
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.90 |
| Volume |
4,000 |
| Split-adjusted Price |
6.90 |
|
|
NST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
-0.20 / -2.47%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.98
|
6.90
|
4,000
|
|
|
5/19/2022
|
-0.10 / -1.22%
|
8.10
|
8.10
|
7.70
|
8.10
|
8.00
|
7.07
|
5,200
|
|
|
5/18/2022
|
+0.10 / +1.23%
|
8.10
|
8.30
|
7.70
|
8.20
|
8.08
|
7.16
|
1,900
|
|
|
5/17/2022
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.80
|
8.10
|
7.97
|
7.07
|
7,900
|
|
|
5/16/2022
|
+0.60 / +8.22%
|
7.90
|
7.90
|
7.20
|
7.90
|
7.27
|
6.90
|
8,400
|
|
|
5/13/2022
|
-0.30 / -3.95%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.36
|
6.37
|
10,500
|
|
|
5/12/2022
|
-0.40 / -5.00%
|
8.20
|
8.20
|
7.60
|
7.60
|
7.71
|
6.63
|
8,100
|
|
|
5/11/2022
|
-0.30 / -3.61%
|
8.00
|
8.00
|
7.70
|
8.00
|
7.78
|
6.98
|
7,600
|
|
|
5/10/2022
|
+0.60 / +7.79%
|
7.70
|
8.30
|
7.70
|
8.30
|
7.73
|
7.25
|
2,100
|
|
|
5/9/2022
|
-0.60 / -7.23%
|
8.30
|
8.30
|
7.70
|
7.70
|
7.88
|
6.72
|
7,200
|
|
|
5/6/2022
|
-0.70 / -7.78%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.40
|
7.25
|
2,600
|
|
|
5/5/2022
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.50
|
9.00
|
8.54
|
7.86
|
10,800
|
|
|
5/4/2022
|
+0.50 / +5.95%
|
8.60
|
9.00
|
8.40
|
8.90
|
8.71
|
7.77
|
2,600
|
|
|
4/29/2022
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.33
|
7.33
|
5,000
|
|
|
4/28/2022
|
-0.20 / -2.30%
|
8.20
|
8.70
|
8.20
|
8.50
|
8.28
|
7.42
|
22,700
|
|
|
4/27/2022
|
+0.40 / +4.82%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.80
|
7.59
|
200
|
|
|
4/26/2022
|
0.00 / 0.00%
|
7.70
|
8.30
|
7.70
|
8.30
|
8.07
|
7.25
|
13,500
|
|
|
4/25/2022
|
-0.10 / -1.19%
|
8.10
|
8.40
|
8.00
|
8.30
|
8.11
|
7.25
|
10,800
|
|
|
4/22/2022
|
+0.20 / +2.44%
|
8.20
|
8.70
|
8.10
|
8.40
|
8.29
|
7.33
|
11,700
|
|
|
4/21/2022
|
-0.80 / -8.89%
|
8.60
|
8.70
|
8.10
|
8.20
|
8.28
|
7.16
|
25,000
|
|
|
4/20/2022
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.06
|
7.86
|
500
|
|
|
4/19/2022
|
+0.20 / +2.20%
|
9.00
|
9.30
|
8.90
|
9.30
|
8.94
|
8.12
|
7,800
|
|
|
4/18/2022
|
-0.50 / -5.21%
|
9.50
|
9.50
|
8.70
|
9.10
|
9.13
|
7.94
|
47,400
|
|
|
4/15/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.57
|
8.38
|
4,500
|
|
|
4/14/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.63
|
8.38
|
2,700
|
|
|
4/13/2022
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.00
|
9.60
|
9.28
|
8.38
|
7,000
|
|
|
4/12/2022
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.57
|
8.38
|
4,700
|
|
|
4/8/2022
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.61
|
8.47
|
7,300
|
|
|
4/7/2022
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.66
|
8.47
|
3,700
|
|
|
4/6/2022
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.55
|
8.38
|
15,100
|
|
|