NSCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	28.79	-0.55%	-
Dec 16, 2024	29.41	29.41	29.41	29.41	28.95	0.13%	-
Dec 13, 2024	29.37	29.37	29.37	29.37	28.91	-0.33%	1
Dec 12, 2024	29.47	29.47	29.47	29.47	29.01	-0.57%	1
Dec 11, 2024	29.63	29.63	29.63	29.63	29.18	0.67%	-
Dec 10, 2024	29.44	29.44	29.44	29.44	28.98	-0.43%	-
Dec 9, 2024	29.56	29.56	29.56	29.56	29.11	-0.56%	-
Dec 6, 2024	29.73	29.73	29.73	29.73	29.27	0.10%	-
Dec 5, 2024	29.70	29.70	29.70	29.70	29.24	-0.21%	-
Dec 4, 2024	29.76	29.76	29.76	29.76	29.30	0.68%	151
Dec 3, 2024	29.45	29.56	29.45	29.56	29.10	0.12%	151
Dec 2, 2024	29.53	29.53	29.53	29.53	29.07	0.02%	-
Nov 29, 2024	29.52	29.52	29.52	29.52	29.06	0.51%	-
Nov 27, 2024	29.37	29.37	29.37	29.37	28.92	-0.48%	-
Nov 26, 2024	29.51	29.51	29.51	29.51	29.06	0.59%	-
Nov 25, 2024	29.34	29.34	29.34	29.34	28.89	0.54%	-
Nov 22, 2024	29.18	29.18	29.18	29.18	28.73	0.22%	-
Nov 21, 2024	29.12	29.12	29.12	29.12	28.67	0.67%	-
Nov 20, 2024	28.93	28.93	28.93	28.93	28.48	-0.11%	-
Nov 19, 2024	28.96	28.96	28.96	28.96	28.51	0.15%	-
Nov 18, 2024	28.92	28.92	28.92	28.92	28.47	0.37%	-
Nov 15, 2024	28.81	28.81	28.81	28.81	28.36	-1.22%	-
Nov 14, 2024	29.17	29.17	29.17	29.17	28.71	-0.39%	-
Nov 13, 2024	29.28	29.28	29.28	29.28	28.83	-0.03%	-
Nov 12, 2024	29.29	29.29	29.29	29.29	28.84	-0.36%	-
Nov 11, 2024	29.40	29.40	29.40	29.40	28.94	0.28%	-
Nov 8, 2024	29.32	29.32	29.32	29.32	28.86	0.34%	-
Nov 7, 2024	29.22	29.22	29.22	29.22	28.76	0.71%	31
Nov 6, 2024	29.01	29.01	29.01	29.01	28.56	2.30%	31
Nov 5, 2024	28.36	28.36	28.36	28.36	27.92	1.16%	-
Nov 4, 2024	28.03	28.03	28.03	28.03	27.60	-0.07%	-
Nov 1, 2024	28.06	28.06	28.06	28.06	27.62	0.15%	23
Oct 31, 2024	28.01	28.01	28.01	28.01	27.58	-1.81%	23
Oct 30, 2024	28.53	28.53	28.53	28.53	28.09	-0.36%	9
Oct 29, 2024	28.63	28.63	28.63	28.63	28.19	-0.18%	9
Oct 28, 2024	28.68	28.68	28.68	28.68	28.24	0.56%	-
Oct 25, 2024	28.52	28.52	28.52	28.52	28.08	-0.27%	-
Oct 24, 2024	28.60	28.60	28.60	28.60	28.16	-0.06%	6
Oct 23, 2024	28.62	28.62	28.62	28.62	28.17	-0.91%	6
Oct 22, 2024	28.88	28.88	28.88	28.88	28.43	0.25%	7
Oct 21, 2024	28.81	28.81	28.81	28.81	28.36	-0.47%	2
Oct 18, 2024	28.95	28.95	28.95	28.95	28.50	0.06%	8
Oct 17, 2024	28.93	28.93	28.93	28.93	28.48	-0.04%	-
Oct 16, 2024	28.94	28.94	28.94	28.94	28.49	0.59%	5
Oct 15, 2024	28.77	28.77	28.77	28.77	28.32	-1.11%	5
Oct 14, 2024	29.09	29.09	29.09	29.09	28.64	0.94%	1
Oct 11, 2024	28.82	28.82	28.82	28.82	28.37	0.79%	36
Oct 10, 2024	28.59	28.59	28.59	28.59	28.15	-0.16%	1
Oct 9, 2024	28.64	28.64	28.64	28.64	28.19	0.84%	1
Oct 8, 2024	28.40	28.40	28.40	28.40	27.96	0.92%	-
Oct 7, 2024	28.14	28.14	28.14	28.14	27.70	-0.94%	-
Oct 4, 2024	28.41	28.41	28.41	28.41	27.97	0.76%	-
Oct 3, 2024	28.19	28.19	28.19	28.19	27.76	-0.03%	-
Oct 2, 2024	28.20	28.20	28.20	28.20	27.77	0.01%	-
Oct 1, 2024	28.20	28.20	28.20	28.20	27.76	-0.59%	-
Sep 30, 2024	28.37	28.37	28.37	28.37	27.93	0.28%	-
Sep 27, 2024	28.29	28.29	28.29	28.29	27.85	0.01%	-
Sep 26, 2024	28.29	28.29	28.29	28.29	27.85	0.35%	-
Sep 25, 2024	28.19	28.19	28.19	28.19	27.75	-0.18%	-
Sep 24, 2024	28.24	28.24	28.24	28.24	27.80	-	-
Sep 23, 2024	28.24	28.24	28.24	28.24	27.80	0.16%	-
Sep 20, 2024	28.19	28.19	28.19	28.19	27.75	-0.33%	-
Sep 19, 2024	28.28	28.28	28.28	28.28	27.85	1.72%	8
Sep 18, 2024	27.81	27.81	27.81	27.81	27.37	-0.17%	8
Sep 17, 2024	27.85	27.85	27.85	27.85	27.42	0.21%	200
Sep 16, 2024	27.77	27.80	27.77	27.80	27.37	0.35%	200
Sep 13, 2024	27.70	27.70	27.70	27.70	27.27	0.78%	-
Sep 12, 2024	27.48	27.48	27.48	27.48	27.06	0.77%	-
Sep 11, 2024	27.28	27.28	27.28	27.28	26.85	1.13%	-
Sep 10, 2024	26.97	26.97	26.97	26.97	26.55	0.45%	-
Sep 9, 2024	26.85	26.85	26.85	26.85	26.43	0.99%	-