NSCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	29.87	29.87	29.72	29.72	29.72	-0.20%	426
Jan 28, 2025	29.75	29.78	29.70	29.78	29.78	1.13%	517
Jan 27, 2025	29.73	29.73	29.38	29.44	29.44	-1.39%	11,062
Jan 24, 2025	29.93	29.93	29.86	29.86	29.86	-0.47%	575
Jan 23, 2025	30.00	30.00	30.00	30.00	30.00	0.48%	292
Jan 22, 2025	29.86	29.86	29.86	29.86	29.86	-0.67%	93
Jan 21, 2025	29.33	30.06	29.33	30.06	30.06	1.74%	447
Jan 17, 2025	29.56	29.56	29.54	29.54	29.54	0.56%	157
Jan 16, 2025	29.32	29.38	29.32	29.38	29.38	0.15%	135
Jan 15, 2025	29.22	29.34	29.22	29.34	29.34	2.00%	493
Jan 14, 2025	28.65	28.76	28.62	28.76	28.76	1.28%	707
Jan 13, 2025	27.97	28.40	27.97	28.40	28.40	0.48%	111
Jan 10, 2025	28.45	28.45	28.26	28.26	28.26	-1.97%	557
Jan 8, 2025	28.72	28.83	28.70	28.83	28.83	-0.17%	6,810
Jan 7, 2025	29.06	29.06	28.74	28.88	28.88	-0.70%	998
Jan 6, 2025	29.27	29.33	29.09	29.09	29.09	0.31%	1,945
Jan 3, 2025	28.99	28.99	28.99	28.99	28.99	1.46%	37
Jan 2, 2025	28.58	28.58	28.58	28.58	28.58	-0.43%	16
Dec 31, 2024	28.71	28.74	28.70	28.70	28.70	0.20%	436
Dec 30, 2024	28.64	28.64	28.64	28.64	28.64	-0.46%	69
Dec 27, 2024	28.87	28.87	28.78	28.78	28.78	-1.26%	494
Dec 26, 2024	29.12	29.15	29.12	29.14	29.14	0.83%	1,989
Dec 24, 2024	28.90	28.90	28.90	28.90	28.90	0.77%	179
Dec 23, 2024	28.46	28.68	28.41	28.68	28.68	0.02%	2,726
Dec 20, 2024	28.68	28.68	28.68	28.68	28.68	0.73%	19
Dec 19, 2024	28.59	28.59	28.47	28.47	28.47	-0.45%	278
Dec 18, 2024	29.91	29.91	28.60	28.60	28.60	-4.01%	657
Dec 17, 2024	30.46	30.46	29.79	29.79	29.71	-1.32%	807
Dec 16, 2024	30.24	30.24	30.13	30.19	30.11	0.45%	2,019
Dec 13, 2024	30.06	30.06	30.06	30.06	29.97	-0.90%	15
Dec 12, 2024	30.55	30.56	30.33	30.33	30.24	-0.97%	5,089
Dec 11, 2024	30.96	30.96	30.47	30.63	30.54	0.91%	1,103
Dec 10, 2024	30.51	30.51	30.35	30.35	30.26	-0.64%	291
Dec 9, 2024	30.55	30.55	30.55	30.55	30.46	-0.82%	88
Dec 6, 2024	30.80	30.80	30.80	30.80	30.71	0.76%	166
Dec 5, 2024	30.66	30.66	30.57	30.57	30.48	-1.37%	212
Dec 4, 2024	31.29	31.29	30.95	30.99	30.90	0.64%	2,984
Dec 3, 2024	30.86	30.86	30.76	30.80	30.71	-0.68%	1,140
Dec 2, 2024	31.01	31.01	31.01	31.01	30.92	0.03%	148
Nov 29, 2024	31.03	31.03	31.00	31.00	30.91	0.33%	118
Nov 27, 2024	30.90	30.90	30.90	30.90	30.81	-0.24%	10
Nov 26, 2024	30.97	30.97	30.97	30.97	30.88	-0.58%	18
Nov 25, 2024	31.22	31.37	31.15	31.15	31.06	1.11%	1,754
Nov 22, 2024	30.81	30.81	30.81	30.81	30.72	1.63%	19
Nov 21, 2024	30.32	30.32	30.32	30.32	30.23	2.05%	15
Nov 20, 2024	29.71	29.71	29.71	29.71	29.62	0.38%	22
Nov 19, 2024	29.60	29.60	29.60	29.60	29.51	0.63%	67
Nov 18, 2024	29.41	29.41	29.41	29.41	29.32	0.02%	20
Nov 15, 2024	29.40	29.40	29.40	29.40	29.32	-1.11%	6
Nov 14, 2024	29.74	29.74	29.74	29.74	29.65	-1.36%	266
Nov 13, 2024	30.15	30.15	30.15	30.15	30.06	-0.56%	6
Nov 12, 2024	30.32	30.32	30.32	30.32	30.23	-1.25%	62
Nov 11, 2024	30.70	30.70	30.70	30.70	30.61	1.58%	17
Nov 8, 2024	30.22	30.22	30.22	30.22	30.13	1.05%	42
Nov 7, 2024	30.05	30.05	29.91	29.91	29.82	-0.37%	214
Nov 6, 2024	30.02	30.02	30.02	30.02	29.93	6.50%	23
Nov 5, 2024	28.19	28.19	28.19	28.19	28.11	1.71%	19
Nov 4, 2024	27.71	27.71	27.71	27.71	27.63	0.06%	6
Nov 1, 2024	27.70	27.70	27.70	27.70	27.62	0.04%	8
Oct 31, 2024	27.68	27.68	27.68	27.68	27.60	-1.28%	19
Oct 30, 2024	28.10	28.10	28.04	28.04	27.96	-0.13%	1,145
Oct 29, 2024	28.08	28.08	28.08	28.08	28.00	0.12%	7
Oct 28, 2024	28.05	28.05	28.05	28.05	27.96	1.25%	14
Oct 25, 2024	27.70	27.70	27.70	27.70	27.62	-0.27%	4
Oct 24, 2024	27.77	27.77	27.77	27.77	27.69	0.37%	3
Oct 23, 2024	27.67	27.67	27.67	27.67	27.59	-0.89%	662
Oct 22, 2024	27.92	27.92	27.92	27.92	27.84	-0.21%	26
Oct 21, 2024	27.98	27.98	27.98	27.98	27.90	-1.61%	11
Oct 18, 2024	28.74	28.74	28.44	28.44	28.36	-0.33%	158
Oct 17, 2024	28.53	28.53	28.53	28.53	28.45	-0.14%	21
Oct 16, 2024	28.56	28.57	28.56	28.57	28.49	1.29%	210
Oct 15, 2024	28.36	28.36	28.21	28.21	28.13	-0.30%	160
Oct 14, 2024	28.24	28.29	28.24	28.29	28.21	0.74%	345
Oct 11, 2024	28.09	28.09	28.09	28.09	28.00	2.24%	41
Oct 10, 2024	27.47	27.47	27.47	27.47	27.39	-0.46%	13
Oct 9, 2024	27.60	27.60	27.60	27.60	27.52	0.12%	5
Oct 8, 2024	27.56	27.56	27.56	27.56	27.48	0.03%	14
Oct 7, 2024	27.56	27.56	27.56	27.56	27.48	-0.84%	20
Oct 4, 2024	27.79	27.79	27.79	27.79	27.71	1.39%	138
Oct 3, 2024	27.41	27.41	27.41	27.41	27.33	-0.32%	1
Oct 2, 2024	27.50	27.50	27.50	27.50	27.42	0.16%	1
Oct 1, 2024	27.45	27.45	27.45	27.45	27.37	-1.54%	11
Sep 30, 2024	27.88	27.88	27.88	27.88	27.80	0.21%	80
Sep 27, 2024	27.82	27.82	27.82	27.82	27.74	0.66%	9
Sep 26, 2024	27.64	27.64	27.64	27.64	27.56	0.68%	54
Sep 25, 2024	27.59	27.59	27.46	27.46	27.38	-1.01%	183
Sep 24, 2024	27.78	27.78	27.74	27.74	27.65	-0.07%	102
Sep 23, 2024	27.69	27.80	27.69	27.75	27.67	0.31%	1,861
Sep 20, 2024	27.62	27.67	27.62	27.67	27.59	-0.97%	262
Sep 19, 2024	27.92	27.94	27.92	27.94	27.86	2.24%	211
Sep 18, 2024	27.33	27.33	27.33	27.33	27.25	0.05%	76
Sep 17, 2024	27.31	27.31	27.31	27.31	27.23	0.70%	142
Sep 16, 2024	27.05	27.12	27.05	27.12	27.04	0.33%	108
Sep 13, 2024	27.03	27.03	27.03	27.03	26.95	2.16%	128
Sep 12, 2024	26.33	26.46	26.33	26.46	26.38	0.97%	118
Sep 11, 2024	25.70	26.21	25.70	26.21	26.13	0.24%	502
Sep 10, 2024	26.17	26.17	26.14	26.14	26.07	-0.45%	195
Sep 9, 2024	26.26	26.26	26.26	26.26	26.19	0.40%	82
Sep 6, 2024	26.16	26.16	26.16	26.16	26.08	-2.06%	59
Sep 5, 2024	26.71	26.71	26.71	26.71	26.63	-0.51%	637