NSCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	27.04	27.04	27.04	27.04	27.04	0.34%	20
Mar 6, 2025	26.95	26.95	26.95	26.95	26.95	-1.77%	16
Mar 5, 2025	27.44	27.44	27.44	27.44	27.44	1.14%	28
Mar 4, 2025	27.13	27.13	27.13	27.13	27.13	-1.57%	47
Mar 3, 2025	27.56	27.56	27.56	27.56	27.56	-1.84%	43
Feb 28, 2025	28.08	28.08	28.08	28.08	28.08	1.63%	2
Feb 27, 2025	27.63	27.63	27.63	27.63	27.63	-1.31%	-
Feb 26, 2025	28.00	28.00	28.00	28.00	28.00	-0.08%	-
Feb 25, 2025	28.02	28.02	28.02	28.02	28.02	-0.18%	1
Feb 24, 2025	28.07	28.07	28.07	28.07	28.07	-0.58%	1
Feb 21, 2025	28.23	28.23	28.23	28.23	28.23	-1.86%	14
Feb 20, 2025	28.77	28.77	28.77	28.77	28.77	-0.49%	19
Feb 19, 2025	28.90	28.91	28.90	28.91	28.91	0.07%	121
Feb 18, 2025	28.89	28.89	28.89	28.89	28.89	-0.03%	-
Feb 14, 2025	28.90	28.90	28.90	28.90	28.90	-0.02%	575
Feb 13, 2025	28.83	28.90	28.81	28.90	28.90	0.98%	575
Feb 12, 2025	28.62	28.62	28.62	28.62	28.62	-0.71%	1
Feb 11, 2025	28.83	28.83	28.83	28.83	28.83	-0.12%	40
Feb 10, 2025	28.86	28.86	28.86	28.86	28.86	0.60%	31
Feb 7, 2025	28.69	28.69	28.69	28.69	28.69	-0.99%	-
Feb 6, 2025	28.98	28.98	28.98	28.98	28.98	0.15%	-
Feb 5, 2025	28.93	28.93	28.93	28.93	28.93	0.20%	-
Feb 4, 2025	28.87	28.87	28.87	28.87	28.87	0.34%	3
Feb 3, 2025	28.78	28.78	28.78	28.78	28.78	-0.75%	3
Jan 31, 2025	28.99	28.99	28.99	28.99	28.99	-0.49%	38
Jan 30, 2025	29.14	29.14	29.14	29.14	29.14	0.07%	314
Jan 29, 2025	29.12	29.12	29.12	29.12	29.12	-0.41%	18
Jan 28, 2025	29.24	29.24	29.24	29.24	29.24	0.72%	18
Jan 27, 2025	29.03	29.03	29.03	29.03	29.03	-1.02%	111
Jan 24, 2025	29.33	29.33	29.33	29.33	29.33	0.01%	11
Jan 23, 2025	29.33	29.33	29.33	29.33	29.33	0.54%	-
Jan 22, 2025	29.17	29.17	29.17	29.17	29.17	0.67%	-
Jan 21, 2025	28.98	28.98	28.98	28.98	28.98	0.88%	12
Jan 17, 2025	28.72	28.72	28.72	28.72	28.72	0.76%	12
Jan 16, 2025	28.49	28.50	28.49	28.50	28.50	-0.13%	130
Jan 15, 2025	28.40	28.54	28.40	28.54	28.54	2.32%	100
Jan 14, 2025	27.89	27.89	27.89	27.89	27.89	0.30%	100
Jan 13, 2025	27.81	27.81	27.81	27.81	27.81	0.18%	100
Jan 10, 2025	27.73	27.76	27.73	27.76	27.76	-1.60%	100
Jan 8, 2025	28.04	28.21	28.04	28.21	28.21	0.28%	154
Jan 7, 2025	28.41	28.41	28.13	28.13	28.13	-0.98%	205
Jan 6, 2025	28.56	28.56	28.41	28.41	28.41	0.54%	164
Jan 3, 2025	28.26	28.26	28.26	28.26	28.26	1.18%	119,000
Jan 2, 2025	28.06	28.06	27.93	27.93	27.93	-0.19%	112
Dec 31, 2024	27.98	27.98	27.98	27.98	27.98	-0.51%	173
Dec 30, 2024	27.92	28.12	27.92	28.12	28.12	-1.01%	168
Dec 27, 2024	28.24	28.41	28.24	28.41	28.41	-1.11%	391
Dec 26, 2024	28.67	28.73	28.62	28.73	28.73	0.07%	1,990
Dec 24, 2024	28.62	28.71	28.62	28.71	28.71	0.95%	101
Dec 23, 2024	28.11	28.44	28.11	28.44	28.44	0.73%	100