IST:NATEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	6.25	6.50	6.21	6.40	6.40	2.56%	10,313,031
Jul 13, 2026	6.31	6.31	6.21	6.24	6.24	-1.27%	3,629,224
Jul 10, 2026	6.30	6.36	6.26	6.32	6.32	0.32%	4,434,772
Jul 9, 2026	6.42	6.48	6.14	6.30	6.30	-1.72%	8,547,623
Jul 8, 2026	6.59	6.62	6.41	6.41	6.41	-3.17%	6,360,093
Jul 7, 2026	6.45	6.84	6.41	6.62	6.62	2.64%	17,946,250
Jul 6, 2026	6.64	6.69	6.44	6.45	6.45	-2.86%	10,814,684
Jul 3, 2026	6.43	7.00	6.42	6.64	6.64	3.59%	29,785,156
Jul 2, 2026	6.43	6.50	6.38	6.41	6.41	-0.16%	4,320,298
Jul 1, 2026	6.48	6.52	6.40	6.42	6.42	-0.62%	6,519,670
Jun 30, 2026	6.51	6.55	6.46	6.46	6.46	-0.46%	5,773,659
Jun 29, 2026	6.61	6.63	6.49	6.49	6.49	-1.07%	5,582,741
Jun 26, 2026	6.66	6.68	6.52	6.56	6.56	-1.35%	5,411,011
Jun 25, 2026	6.78	6.81	6.62	6.65	6.65	-1.19%	6,243,766
Jun 24, 2026	6.88	6.88	6.73	6.73	6.73	-1.90%	6,791,459
Jun 23, 2026	6.90	6.95	6.82	6.86	6.86	-0.58%	10,381,605
Jun 22, 2026	6.80	7.05	6.76	6.90	6.90	2.37%	20,075,926
Jun 19, 2026	6.80	6.81	6.72	6.74	6.74	-1.17%	5,647,256
Jun 18, 2026	6.78	6.86	6.77	6.82	6.82	0.59%	7,181,436
Jun 17, 2026	6.85	6.86	6.76	6.78	6.78	-0.73%	5,992,912
Jun 16, 2026	6.98	6.98	6.81	6.83	6.83	-1.30%	8,458,874
Jun 15, 2026	6.93	6.97	6.84	6.92	6.92	1.91%	11,201,540
Jun 12, 2026	6.76	6.85	6.73	6.79	6.79	1.34%	7,791,615
Jun 11, 2026	6.76	6.85	6.65	6.70	6.70	-0.74%	7,657,700
Jun 10, 2026	6.88	6.88	6.73	6.75	6.75	-1.32%	6,389,637
Jun 9, 2026	7.04	7.04	6.81	6.84	6.84	-2.15%	8,360,938
Jun 8, 2026	6.94	7.00	6.83	6.99	6.99	0.72%	7,437,419
Jun 5, 2026	7.06	7.06	6.91	6.94	6.94	-1.56%	12,271,440
Jun 4, 2026	7.10	7.16	6.97	7.05	7.05	-0.28%	10,474,020
Jun 3, 2026	7.18	7.21	7.06	7.07	7.07	-1.53%	11,454,650
Jun 2, 2026	7.16	7.23	7.15	7.18	7.18	1.27%	16,371,280
Jun 1, 2026	7.20	7.31	7.09	7.09	7.09	-0.42%	20,117,530
May 26, 2026	6.89	7.34	6.83	7.12	7.12	3.34%	26,124,580
May 25, 2026	6.93	6.96	6.84	6.89	6.89	0.44%	10,133,280
May 22, 2026	6.37	6.92	6.37	6.86	6.86	2.69%	18,400,070
May 21, 2026	7.07	7.09	6.68	6.68	6.68	-4.98%	14,365,370
May 20, 2026	7.07	7.11	6.99	7.03	7.03	-0.57%	15,948,800
May 18, 2026	7.15	7.19	7.06	7.07	7.07	-1.12%	13,973,460
May 15, 2026	7.36	7.36	7.13	7.15	7.15	-2.46%	13,054,990
May 14, 2026	7.29	7.54	7.24	7.33	7.33	0.83%	20,045,070
May 13, 2026	7.60	7.68	7.22	7.27	7.27	-4.22%	35,695,790
May 12, 2026	7.50	7.86	7.44	7.59	7.59	5.56%	77,888,430
May 11, 2026	7.20	7.30	7.17	7.19	7.19	0.84%	18,055,640
May 8, 2026	7.16	7.22	7.04	7.13	7.13	-0.14%	19,246,080
May 7, 2026	7.05	7.14	7.01	7.14	7.14	1.85%	18,083,710
May 6, 2026	7.00	7.10	6.99	7.01	7.01	0.86%	21,187,230
May 5, 2026	6.92	7.00	6.92	6.95	6.95	0.43%	14,695,320
May 4, 2026	7.06	7.08	6.91	6.92	6.92	-1.42%	16,043,810
Apr 30, 2026	7.03	7.10	7.00	7.02	7.02	-0.14%	14,935,500
Apr 29, 2026	7.17	7.22	7.01	7.03	7.03	-1.13%	19,500,820