NLSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	52.38	52.44	51.39	51.39	51.39	-3.14%	3,478
Jun 4, 2026	53.63	53.64	53.06	53.06	53.06	-1.04%	797
Jun 3, 2026	54.39	54.39	53.54	53.62	53.61	-0.92%	328
Jun 2, 2026	53.89	54.11	53.79	54.11	54.11	-0.42%	549
Jun 1, 2026	54.39	54.42	54.34	54.34	54.34	3.69%	1,847
May 29, 2026	52.25	52.41	52.25	52.41	52.41	1.48%	411
May 28, 2026	51.31	51.64	51.31	51.64	51.64	0.86%	284
May 27, 2026	51.20	51.20	51.20	51.20	51.20	-0.94%	389
May 26, 2026	52.06	52.20	51.91	51.91	51.68	1.19%	1,805
May 22, 2026	51.35	51.35	51.30	51.30	51.08	0.87%	1,062
May 21, 2026	50.86	50.86	50.86	50.86	50.64	-0.30%	68
May 20, 2026	51.26	51.26	50.91	51.01	50.79	-0.35%	1,391
May 19, 2026	50.96	51.26	50.95	51.19	50.97	0.98%	983
May 18, 2026	49.99	50.69	49.99	50.69	50.47	2.09%	1,208
May 15, 2026	49.63	49.70	49.63	49.66	49.44	0.60%	1,354
May 14, 2026	49.36	49.36	49.36	49.36	49.14	-	108
May 13, 2026	49.36	49.36	49.36	49.36	49.14	0.06%	229
May 12, 2026	49.15	49.33	49.08	49.33	49.11	-0.02%	639
May 11, 2026	49.47	49.47	49.29	49.34	49.12	0.53%	980
May 8, 2026	49.08	49.08	49.08	49.08	48.87	1.51%	170
May 7, 2026	47.79	48.44	47.79	48.35	48.14	1.01%	626
May 6, 2026	48.10	48.10	47.87	47.87	47.66	-1.81%	331
May 5, 2026	48.81	48.81	48.75	48.75	48.54	0.43%	566
May 4, 2026	48.20	48.56	48.20	48.55	48.33	1.72%	1,762
May 1, 2026	47.65	47.72	47.60	47.72	47.52	0.29%	1,929
Apr 30, 2026	47.58	47.58	47.58	47.58	47.38	-1.23%	153
Apr 29, 2026	47.89	48.18	47.89	48.18	47.97	2.38%	483
Apr 28, 2026	47.27	47.27	47.27	47.27	46.85	0.09%	29
Apr 27, 2026	47.22	47.22	47.22	47.22	46.81	0.15%	165
Apr 24, 2026	47.15	47.15	47.15	47.15	46.74	2.02%	95
Apr 23, 2026	46.22	46.22	46.22	46.22	45.81	-2.70%	164
Apr 22, 2026	47.50	47.50	47.50	47.50	47.09	0.82%	170
Apr 21, 2026	47.03	47.11	47.03	47.11	46.70	0.94%	203
Apr 20, 2026	46.55	46.68	46.55	46.68	46.27	0.40%	257
Apr 17, 2026	46.49	46.49	46.49	46.49	46.08	-0.42%	300
Apr 16, 2026	46.69	46.69	46.69	46.69	46.28	0.58%	102
Apr 15, 2026	45.97	46.42	45.97	46.42	46.01	1.63%	285
Apr 14, 2026	45.60	45.74	45.60	45.67	45.27	1.00%	404
Apr 13, 2026	44.35	45.22	44.35	45.22	44.82	2.29%	417
Apr 10, 2026	44.58	44.66	44.08	44.21	43.82	-1.37%	914
Apr 9, 2026	44.70	44.82	44.70	44.82	44.43	-1.12%	336
Apr 8, 2026	45.33	45.33	45.33	45.33	44.94	-0.83%	144
Apr 7, 2026	45.60	45.71	45.60	45.71	45.31	-0.28%	306
Apr 6, 2026	45.76	45.84	45.76	45.84	45.44	0.33%	245
Apr 2, 2026	45.69	45.69	45.69	45.69	45.29	0.23%	123
Apr 1, 2026	45.59	45.59	45.59	45.59	45.19	0.10%	107
Mar 31, 2026	45.54	45.54	45.54	45.54	45.14	0.93%	46
Mar 30, 2026	45.00	45.12	44.82	45.12	44.73	1.33%	681
Mar 27, 2026	45.51	45.51	44.53	44.53	44.14	-2.65%	887
Mar 26, 2026	45.34	46.16	45.34	45.74	45.34	0.24%	1,484