NESRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	13.30	15.54	13.30	15.54	15.54	2.37%	2,758
Sep 24, 2026	15.34	15.34	15.18	15.18	15.18	-3.37%	5,215
Sep 23, 2026	15.84	15.85	15.40	15.71	15.71	-0.82%	4,854
Sep 22, 2026	16.30	16.30	15.79	15.84	15.84	0.51%	3,300
Sep 21, 2026	14.78	15.76	14.78	15.76	15.76	0.70%	10,960
Sep 18, 2026	16.32	16.32	15.65	15.65	15.65	-0.32%	7,979
Sep 17, 2026	15.65	15.97	15.47	15.70	15.70	0.32%	17,517
Sep 16, 2026	14.55	16.20	14.55	15.65	15.65	-1.76%	7,993
Sep 15, 2026	16.20	16.20	15.91	15.93	15.93	-1.67%	1,418
Sep 14, 2026	16.00	16.20	15.60	16.20	16.20	2.86%	14,334
Sep 11, 2026	16.00	16.00	15.64	15.75	15.75	1.03%	7,007
Sep 10, 2026	16.60	16.60	15.58	15.59	15.59	-6.37%	22,058
Sep 9, 2026	16.70	16.70	16.65	16.65	16.65	0.57%	1,282
Sep 8, 2026	16.74	16.74	16.56	16.56	16.56	-1.98%	4,023
Sep 4, 2026	16.64	17.28	16.64	16.89	16.89	1.35%	7,939
Sep 3, 2026	16.75	16.75	16.50	16.67	16.67	-0.06%	8,039
Sep 2, 2026	16.65	16.95	16.65	16.68	16.68	0.57%	1,320
Sep 1, 2026	16.00	16.66	16.00	16.58	16.58	-2.76%	14,448
Aug 31, 2026	17.04	17.05	16.64	17.05	17.05	0.53%	8,116
Aug 28, 2026	17.45	17.45	16.93	16.96	16.96	-3.09%	22,409
Aug 27, 2026	18.74	18.74	17.33	17.50	17.50	1.63%	2,551
Aug 26, 2026	17.51	17.51	17.08	17.22	17.22	-1.68%	5,808
Aug 25, 2026	17.63	17.99	17.52	17.52	17.52	0.89%	3,270
Aug 24, 2026	18.35	18.35	16.01	17.36	17.36	-1.22%	10,748
Aug 21, 2026	18.60	18.60	17.36	17.58	17.58	4.61%	13,609
Aug 20, 2026	16.90	17.24	16.57	16.80	16.80	0.96%	26,583
Aug 19, 2026	15.46	16.93	15.46	16.64	16.64	3.77%	14,814
Aug 18, 2026	16.00	16.35	15.93	16.04	16.04	-2.23%	12,484
Aug 17, 2026	16.25	16.49	16.25	16.40	16.40	4.13%	12,093
Aug 14, 2026	15.75	15.75	15.63	15.75	15.75	-2.54%	2,418
Aug 13, 2026	16.40	16.40	15.97	16.16	16.16	-0.25%	9,401
Aug 12, 2026	15.88	16.28	15.88	16.20	16.20	1.92%	3,802
Aug 11, 2026	16.09	16.10	15.80	15.90	15.89	-1.98%	3,895
Aug 10, 2026	16.63	16.63	16.22	16.22	16.22	1.67%	23,680
Aug 7, 2026	16.33	16.55	15.88	15.95	15.95	2.43%	9,847
Aug 6, 2026	16.50	16.50	15.00	15.57	15.57	1.76%	9,027
Aug 5, 2026	14.95	15.59	14.50	15.30	15.30	6.43%	12,893
Aug 4, 2026	14.30	14.52	14.30	14.38	14.38	-1.57%	5,988
Aug 3, 2026	14.50	14.94	14.50	14.61	14.61	1.39%	4,196
Jul 31, 2026	13.59	14.66	13.59	14.41	14.41	3.36%	2,807
Jul 30, 2026	15.10	15.10	13.31	13.94	13.94	-2.40%	11,065
Jul 29, 2026	14.19	14.72	13.96	14.28	14.28	5.23%	3,053
Jul 28, 2026	13.57	14.24	13.57	13.57	13.57	1.95%	3,694
Jul 27, 2026	14.21	14.56	13.31	13.31	13.31	-5.70%	5,598
Jul 24, 2026	14.40	15.00	13.80	14.12	14.12	1.18%	8,480
Jul 23, 2026	14.35	14.35	13.43	13.95	13.95	-0.88%	10,876
Jul 22, 2026	14.05	14.29	13.89	14.07	14.07	1.87%	8,414
Jul 21, 2026	13.45	14.26	13.45	13.82	13.82	2.82%	3,708
Jul 20, 2026	13.70	13.70	13.41	13.44	13.44	-1.78%	18,501
Jul 17, 2026	13.50	13.68	13.47	13.68	13.68	-0.69%	5,566