NESRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.20	13.20	12.61	13.06	13.06	4.24%	18,021
Mar 26, 2026	13.20	14.00	12.50	12.53	12.53	-5.08%	67,912
Mar 25, 2026	11.31	14.44	11.31	13.20	13.20	5.85%	27,804
Mar 24, 2026	12.90	12.99	12.27	12.47	12.47	-2.35%	78,400
Mar 23, 2026	13.55	13.55	12.45	12.77	12.77	1.35%	244,757
Mar 20, 2026	13.20	13.92	12.51	12.60	12.60	-5.58%	108,082
Mar 19, 2026	13.80	14.14	12.87	13.35	13.35	-5.95%	34,292
Mar 18, 2026	15.17	15.45	14.19	14.19	14.19	-3.27%	32,705
Mar 17, 2026	14.95	16.37	14.67	14.67	14.67	-1.21%	36,287
Mar 16, 2026	14.98	16.36	14.53	14.85	14.85	-1.66%	70,871
Mar 13, 2026	18.27	18.27	15.10	15.10	15.10	-19.98%	61,881
Mar 12, 2026	18.88	19.05	18.68	18.87	18.87	2.28%	34,237
Mar 11, 2026	18.27	19.08	18.27	18.45	18.45	-3.30%	8,692
Mar 10, 2026	22.56	22.56	18.27	19.08	19.08	-1.45%	7,454
Mar 9, 2026	20.05	20.05	17.40	19.36	19.36	-2.30%	25,321
Mar 6, 2026	19.27	21.21	18.40	19.82	19.82	-0.75%	8,203
Mar 5, 2026	22.80	22.80	19.97	19.97	19.97	-6.47%	5,192
Mar 4, 2026	20.87	22.40	20.29	21.35	21.35	4.22%	7,693
Mar 3, 2026	20.43	22.80	20.35	20.48	20.48	-8.02%	102,214
Mar 2, 2026	21.16	22.45	20.32	22.27	22.27	1.90%	10,237
Feb 27, 2026	21.73	21.90	21.54	21.85	21.85	0.55%	10,882
Feb 26, 2026	21.65	21.79	20.01	21.73	21.73	-0.14%	4,526
Feb 25, 2026	21.55	21.92	21.55	21.76	21.76	4.41%	13,312
Feb 24, 2026	21.65	21.65	20.50	20.84	20.84	-2.93%	12,940
Feb 23, 2026	20.50	21.47	20.50	21.47	21.47	6.82%	11,964
Feb 20, 2026	20.00	20.43	20.00	20.10	20.10	-0.54%	12,226
Feb 19, 2026	20.35	20.50	20.21	20.21	20.21	-0.69%	6,631
Feb 18, 2026	20.45	20.65	20.00	20.35	20.35	0.20%	14,114
Feb 17, 2026	20.01	20.64	19.00	20.31	20.31	0.54%	14,513
Feb 13, 2026	20.60	20.75	19.99	20.20	20.20	-2.65%	13,056
Feb 12, 2026	21.13	22.00	19.70	20.75	20.75	1.27%	13,245
Feb 11, 2026	20.51	21.99	20.30	20.49	20.49	-0.05%	21,478
Feb 10, 2026	19.80	20.81	19.51	20.50	20.50	4.36%	57,999
Feb 9, 2026	20.00	20.00	19.44	19.64	19.64	0.02%	12,993
Feb 6, 2026	18.60	19.64	18.40	19.64	19.64	4.25%	7,753
Feb 5, 2026	19.05	19.16	18.74	18.84	18.84	-2.13%	13,841
Feb 4, 2026	19.43	19.44	18.85	19.25	19.25	-	6,203
Feb 3, 2026	18.98	19.25	18.98	19.25	19.25	3.54%	36,454
Feb 2, 2026	18.25	19.00	16.00	18.59	18.59	3.23%	4,327
Jan 30, 2026	19.30	19.70	18.00	18.01	18.01	-7.64%	30,634
Jan 29, 2026	22.99	22.99	19.21	19.50	19.50	-5.02%	31,035
Jan 28, 2026	20.05	20.72	20.05	20.53	20.53	3.58%	20,213
Jan 27, 2026	19.24	19.82	19.00	19.82	19.82	3.09%	20,665
Jan 26, 2026	18.75	19.55	18.75	19.23	19.23	2.53%	39,548
Jan 23, 2026	18.50	19.00	18.50	18.75	18.75	0.73%	14,403
Jan 22, 2026	19.00	19.39	17.84	18.62	18.62	-3.52%	51,373
Jan 21, 2026	19.03	19.56	18.95	19.30	19.30	2.36%	9,849
Jan 20, 2026	18.25	18.88	18.03	18.85	18.85	6.05%	10,365
Jan 16, 2026	17.50	18.25	17.50	17.78	17.78	2.75%	9,296
Jan 15, 2026	18.00	18.00	17.16	17.30	17.30	-0.06%	12,714