NESRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.20	14.76	14.20	14.55	14.55	4.86%	25,630
Jun 25, 2026	14.19	14.19	13.88	13.88	13.88	0.76%	3,747
Jun 24, 2026	14.20	14.50	13.77	13.77	13.77	-3.03%	19,503
Jun 23, 2026	14.71	14.71	14.00	14.20	14.20	-3.47%	39,333
Jun 22, 2026	14.85	14.95	14.71	14.71	14.71	-1.36%	19,500
Jun 18, 2026	15.24	15.24	14.82	14.91	14.91	-2.96%	22,566
Jun 17, 2026	15.29	15.52	15.00	15.37	15.37	1.77%	156,913
Jun 16, 2026	13.90	15.19	13.90	15.10	15.10	2.35%	15,798
Jun 15, 2026	16.33	16.50	14.68	14.75	14.75	7.37%	51,316
Jun 12, 2026	13.27	13.74	13.27	13.74	13.74	1.18%	23,198
Jun 11, 2026	13.08	13.58	12.85	13.58	13.58	3.78%	64,578
Jun 10, 2026	13.35	13.65	12.62	13.09	13.09	-1.62%	55,601
Jun 9, 2026	12.83	14.75	12.83	13.30	13.30	-4.66%	34,133
Jun 8, 2026	13.95	15.45	13.81	13.95	13.95	0.14%	31,957
Jun 5, 2026	14.00	14.55	13.81	13.93	13.93	-7.20%	50,581
Jun 4, 2026	14.97	15.40	14.95	15.01	15.01	-1.88%	53,088
Jun 3, 2026	15.67	15.67	15.27	15.30	15.30	-1.78%	13,168
Jun 2, 2026	15.10	15.65	15.10	15.58	15.58	6.31%	30,204
Jun 1, 2026	13.70	14.65	13.35	14.65	14.65	3.17%	53,288
May 29, 2026	14.00	14.20	13.65	14.20	14.20	3.05%	13,116
May 28, 2026	13.44	14.00	13.07	13.78	13.78	0.11%	33,006
May 27, 2026	13.67	13.88	13.67	13.77	13.77	-2.72%	13,861
May 26, 2026	13.76	15.35	13.76	14.15	14.15	5.53%	9,542
May 22, 2026	13.64	13.91	13.40	13.41	13.41	-1.05%	17,038
May 21, 2026	13.57	14.70	13.45	13.55	13.55	-4.17%	35,846
May 20, 2026	13.95	14.14	13.95	14.14	14.14	1.00%	2,397
May 19, 2026	14.26	14.40	14.00	14.00	14.00	-2.59%	10,743
May 18, 2026	14.57	14.74	14.36	14.37	14.37	-3.54%	39,927
May 15, 2026	15.85	15.85	14.57	14.90	14.90	-2.68%	20,349
May 14, 2026	15.51	15.62	15.27	15.31	15.31	-1.29%	26,678
May 13, 2026	15.37	15.52	15.33	15.51	15.51	0.85%	4,053
May 12, 2026	15.22	15.38	15.22	15.38	15.38	1.31%	14,249
May 11, 2026	14.20	15.55	14.20	15.18	15.18	-3.31%	48,039
May 8, 2026	16.00	16.13	15.20	15.70	15.70	0.56%	11,965
May 7, 2026	15.74	15.74	15.40	15.61	15.61	0.79%	29,234
May 6, 2026	15.49	15.50	15.12	15.49	15.49	4.59%	27,158
May 5, 2026	15.00	15.00	14.81	14.81	14.81	-0.67%	6,151
May 4, 2026	14.00	15.21	14.00	14.91	14.91	-0.60%	15,505
May 1, 2026	15.15	15.15	14.76	15.00	15.00	1.22%	3,818
Apr 30, 2026	15.10	15.50	14.21	14.82	14.82	-0.54%	16,034
Apr 29, 2026	15.50	15.57	14.90	14.90	14.90	-1.97%	51,650
Apr 28, 2026	15.20	15.26	15.20	15.20	15.20	-2.87%	8,339
Apr 27, 2026	15.80	16.19	15.65	15.65	15.65	-0.61%	19,052
Apr 24, 2026	15.77	15.85	15.53	15.75	15.75	-0.47%	10,098
Apr 23, 2026	14.98	16.38	14.98	15.82	15.82	-6.20%	43,325
Apr 22, 2026	16.32	17.05	15.77	16.87	16.87	5.34%	2,475
Apr 21, 2026	16.35	17.14	16.01	16.01	16.01	-4.21%	3,907
Apr 20, 2026	17.35	17.50	15.80	16.71	16.71	-3.55%	27,374
Apr 17, 2026	17.12	17.35	16.53	17.33	17.33	1.05%	20,567
Apr 16, 2026	17.00	17.26	17.00	17.15	17.15	0.06%	2,966