NSCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	27.87	28.23	27.87	28.23	28.23	1.07%	240
Dec 19, 2024	28.02	28.02	27.94	27.94	27.94	-0.15%	102
Dec 18, 2024	28.85	28.85	27.98	27.98	27.98	-4.33%	100
Dec 17, 2024	29.24	29.24	29.24	29.24	28.35	-0.55%	-
Dec 16, 2024	29.41	29.41	29.41	29.41	28.51	0.13%	-
Dec 13, 2024	29.37	29.37	29.37	29.37	28.47	-0.33%	1
Dec 12, 2024	29.47	29.47	29.47	29.47	28.57	-0.57%	1
Dec 11, 2024	29.63	29.63	29.63	29.63	28.73	0.67%	-
Dec 10, 2024	29.44	29.44	29.44	29.44	28.54	-0.43%	-
Dec 9, 2024	29.56	29.56	29.56	29.56	28.66	-0.56%	-
Dec 6, 2024	29.73	29.73	29.73	29.73	28.82	0.10%	-
Dec 5, 2024	29.70	29.70	29.70	29.70	28.79	-0.21%	-
Dec 4, 2024	29.76	29.76	29.76	29.76	28.85	0.68%	151
Dec 3, 2024	29.45	29.56	29.45	29.56	28.66	0.12%	151
Dec 2, 2024	29.53	29.53	29.53	29.53	28.63	0.02%	-
Nov 29, 2024	29.52	29.52	29.52	29.52	28.62	0.51%	-
Nov 27, 2024	29.37	29.37	29.37	29.37	28.47	-0.48%	-
Nov 26, 2024	29.51	29.51	29.51	29.51	28.61	0.59%	-
Nov 25, 2024	29.34	29.34	29.34	29.34	28.45	0.54%	-
Nov 22, 2024	29.18	29.18	29.18	29.18	28.29	0.22%	-
Nov 21, 2024	29.12	29.12	29.12	29.12	28.23	0.67%	-
Nov 20, 2024	28.93	28.93	28.93	28.93	28.05	-0.11%	-
Nov 19, 2024	28.96	28.96	28.96	28.96	28.08	0.15%	-
Nov 18, 2024	28.92	28.92	28.92	28.92	28.04	0.37%	-
Nov 15, 2024	28.81	28.81	28.81	28.81	27.93	-1.22%	-
Nov 14, 2024	29.17	29.17	29.17	29.17	28.28	-0.39%	-
Nov 13, 2024	29.28	29.28	29.28	29.28	28.39	-0.03%	-
Nov 12, 2024	29.29	29.29	29.29	29.29	28.40	-0.36%	-
Nov 11, 2024	29.40	29.40	29.40	29.40	28.50	0.28%	-
Nov 8, 2024	29.32	29.32	29.32	29.32	28.42	0.34%	-
Nov 7, 2024	29.22	29.22	29.22	29.22	28.33	0.71%	31
Nov 6, 2024	29.01	29.01	29.01	29.01	28.13	2.30%	31
Nov 5, 2024	28.36	28.36	28.36	28.36	27.49	1.16%	-
Nov 4, 2024	28.03	28.03	28.03	28.03	27.18	-0.07%	-
Nov 1, 2024	28.06	28.06	28.06	28.06	27.20	0.15%	23
Oct 31, 2024	28.01	28.01	28.01	28.01	27.16	-1.81%	23
Oct 30, 2024	28.53	28.53	28.53	28.53	27.66	-0.36%	9
Oct 29, 2024	28.63	28.63	28.63	28.63	27.76	-0.18%	9
Oct 28, 2024	28.68	28.68	28.68	28.68	27.81	0.56%	-
Oct 25, 2024	28.52	28.52	28.52	28.52	27.65	-0.27%	-
Oct 24, 2024	28.60	28.60	28.60	28.60	27.73	-0.06%	6
Oct 23, 2024	28.62	28.62	28.62	28.62	27.75	-0.91%	6
Oct 22, 2024	28.88	28.88	28.88	28.88	28.00	0.25%	7
Oct 21, 2024	28.81	28.81	28.81	28.81	27.93	-0.47%	2
Oct 18, 2024	28.95	28.95	28.95	28.95	28.06	0.06%	8
Oct 17, 2024	28.93	28.93	28.93	28.93	28.05	-0.04%	-
Oct 16, 2024	28.94	28.94	28.94	28.94	28.06	0.59%	5
Oct 15, 2024	28.77	28.77	28.77	28.77	27.89	-1.11%	5
Oct 14, 2024	29.09	29.09	29.09	29.09	28.20	0.94%	1
Oct 11, 2024	28.82	28.82	28.82	28.82	27.94	0.79%	36
Oct 10, 2024	28.59	28.59	28.59	28.59	27.72	-0.16%	1
Oct 9, 2024	28.64	28.64	28.64	28.64	27.76	0.84%	1
Oct 8, 2024	28.40	28.40	28.40	28.40	27.53	0.92%	-
Oct 7, 2024	28.14	28.14	28.14	28.14	27.28	-0.94%	-
Oct 4, 2024	28.41	28.41	28.41	28.41	27.54	0.76%	-
Oct 3, 2024	28.19	28.19	28.19	28.19	27.33	-0.03%	-
Oct 2, 2024	28.20	28.20	28.20	28.20	27.34	0.01%	-
Oct 1, 2024	28.20	28.20	28.20	28.20	27.34	-0.59%	-
Sep 30, 2024	28.37	28.37	28.37	28.37	27.50	0.28%	-
Sep 27, 2024	28.29	28.29	28.29	28.29	27.43	0.01%	-
Sep 26, 2024	28.29	28.29	28.29	28.29	27.42	0.35%	-
Sep 25, 2024	28.19	28.19	28.19	28.19	27.33	-0.18%	-
Sep 24, 2024	28.24	28.24	28.24	28.24	27.38	-	-
Sep 23, 2024	28.24	28.24	28.24	28.24	27.38	0.16%	-
Sep 20, 2024	28.19	28.19	28.19	28.19	27.33	-0.33%	-
Sep 19, 2024	28.28	28.28	28.28	28.28	27.42	1.72%	8
Sep 18, 2024	27.81	27.81	27.81	27.81	26.96	-0.17%	8
Sep 17, 2024	27.85	27.85	27.85	27.85	27.00	0.21%	200
Sep 16, 2024	27.77	27.80	27.77	27.80	26.95	0.35%	200
Sep 13, 2024	27.70	27.70	27.70	27.70	26.86	0.78%	-
Sep 12, 2024	27.48	27.48	27.48	27.48	26.65	0.77%	-
Sep 11, 2024	27.28	27.28	27.28	27.28	26.44	1.13%	-
Sep 10, 2024	26.97	26.97	26.97	26.97	26.15	0.45%	-
Sep 9, 2024	26.85	26.85	26.85	26.85	26.03	0.99%	-
Sep 6, 2024	26.59	26.59	26.59	26.59	25.78	-1.50%	-
Sep 5, 2024	26.99	26.99	26.99	26.99	26.17	-0.54%	640
Sep 4, 2024	27.15	27.18	27.14	27.14	26.31	-0.22%	640
Sep 3, 2024	27.20	27.20	27.20	27.20	26.37	-2.18%	150
Aug 30, 2024	27.81	27.81	27.81	27.81	26.96	1.09%	-
Aug 29, 2024	27.51	27.51	27.51	27.51	26.67	-0.06%	-
Aug 28, 2024	27.52	27.52	27.52	27.52	26.68	-0.39%	-
Aug 27, 2024	27.63	27.63	27.63	27.63	26.79	0.06%	-
Aug 26, 2024	27.62	27.62	27.62	27.62	26.77	-0.46%	9
Aug 23, 2024	27.74	27.74	27.74	27.74	26.90	1.65%	9
Aug 22, 2024	27.29	27.29	27.29	27.29	26.46	-0.83%	2
Aug 21, 2024	27.52	27.52	27.52	27.52	26.68	0.48%	3
Aug 20, 2024	27.39	27.39	27.39	27.39	26.56	-0.22%	3
Aug 19, 2024	27.45	27.45	27.45	27.45	26.62	0.79%	135
Aug 16, 2024	27.24	27.24	27.24	27.24	26.41	0.32%	135
Aug 15, 2024	27.15	27.15	27.15	27.15	26.33	1.38%	-
Aug 14, 2024	26.78	26.78	26.78	26.78	25.97	0.57%	-
Aug 13, 2024	26.63	26.63	26.63	26.63	25.82	1.66%	1
Aug 12, 2024	26.20	26.20	26.20	26.20	25.40	-0.16%	1
Aug 9, 2024	26.24	26.24	26.24	26.24	25.44	0.78%	1
Aug 8, 2024	26.03	26.03	26.03	26.03	25.24	2.15%	-
Aug 7, 2024	25.48	25.48	25.48	25.48	24.71	-0.87%	-
Aug 6, 2024	25.71	25.71	25.71	25.71	24.93	0.94%	2
Aug 5, 2024	25.47	25.47	25.47	25.47	24.69	-2.83%	2
Aug 2, 2024	26.21	26.21	26.21	26.21	25.41	-1.84%	1
Aug 1, 2024	26.70	26.70	26.70	26.70	25.89	-1.43%	-