|
Closing price on 6/1/2022
|
|
| Open |
7.40 |
| High |
7.60 |
| Low |
7.40 |
| Volume |
600 |
| Split-adjusted Price |
6.16 |
|
|
NST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2022
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.57
|
6.16
|
600
|
|
|
5/31/2022
|
-0.20 / -2.56%
|
7.90
|
7.90
|
7.50
|
7.60
|
7.60
|
6.16
|
7,600
|
|
|
5/30/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.63
|
6.33
|
2,900
|
|
|
5/27/2022
|
-0.10 / -1.27%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.64
|
6.33
|
6,600
|
|
|
5/26/2022
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.82
|
6.41
|
4,000
|
|
|
5/25/2022
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.81
|
6.41
|
900
|
|
|
5/24/2022
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.74
|
6.33
|
3,200
|
|
|
5/23/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.60
|
7.90
|
7.85
|
6.41
|
3,300
|
|
|
5/20/2022
|
-0.20 / -2.47%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.98
|
6.41
|
4,000
|
|
|
5/19/2022
|
-0.10 / -1.22%
|
8.10
|
8.10
|
7.70
|
8.10
|
8.00
|
6.57
|
5,200
|
|
|
5/18/2022
|
+0.10 / +1.23%
|
8.10
|
8.30
|
7.70
|
8.20
|
8.08
|
6.65
|
1,900
|
|
|
5/17/2022
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.80
|
8.10
|
7.97
|
6.57
|
7,900
|
|
|
5/16/2022
|
+0.60 / +8.22%
|
7.90
|
7.90
|
7.20
|
7.90
|
7.27
|
6.41
|
8,400
|
|
|
5/13/2022
|
-0.30 / -3.95%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.36
|
5.92
|
10,500
|
|
|
5/12/2022
|
-0.40 / -5.00%
|
8.20
|
8.20
|
7.60
|
7.60
|
7.71
|
6.16
|
8,100
|
|
|
5/11/2022
|
-0.30 / -3.61%
|
8.00
|
8.00
|
7.70
|
8.00
|
7.78
|
6.49
|
7,600
|
|
|
5/10/2022
|
+0.60 / +7.79%
|
7.70
|
8.30
|
7.70
|
8.30
|
7.73
|
6.73
|
2,100
|
|
|
5/9/2022
|
-0.60 / -7.23%
|
8.30
|
8.30
|
7.70
|
7.70
|
7.88
|
6.24
|
7,200
|
|
|
5/6/2022
|
-0.70 / -7.78%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.40
|
6.73
|
2,600
|
|
|
5/5/2022
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.50
|
9.00
|
8.54
|
7.30
|
10,800
|
|
|
5/4/2022
|
+0.50 / +5.95%
|
8.60
|
9.00
|
8.40
|
8.90
|
8.71
|
7.22
|
2,600
|
|
|
4/29/2022
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.33
|
6.81
|
5,000
|
|
|
4/28/2022
|
-0.20 / -2.30%
|
8.20
|
8.70
|
8.20
|
8.50
|
8.28
|
6.89
|
22,700
|
|
|
4/27/2022
|
+0.40 / +4.82%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.80
|
7.06
|
200
|
|
|
4/26/2022
|
0.00 / 0.00%
|
7.70
|
8.30
|
7.70
|
8.30
|
8.07
|
6.73
|
13,500
|
|
|
4/25/2022
|
-0.10 / -1.19%
|
8.10
|
8.40
|
8.00
|
8.30
|
8.11
|
6.73
|
10,800
|
|
|
4/22/2022
|
+0.20 / +2.44%
|
8.20
|
8.70
|
8.10
|
8.40
|
8.29
|
6.81
|
11,700
|
|
|
4/21/2022
|
-0.80 / -8.89%
|
8.60
|
8.70
|
8.10
|
8.20
|
8.28
|
6.65
|
25,000
|
|
|
4/20/2022
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.06
|
7.30
|
500
|
|
|
4/19/2022
|
+0.20 / +2.20%
|
9.00
|
9.30
|
8.90
|
9.30
|
8.94
|
7.54
|
7,800
|
|
|