NSK Ltd. (NPSKY)
OTCMKTS · Delayed Price · Currency is USD
14.70
-0.54 (-3.53%)
At close: Mar 27, 2026
NPSKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.83 | 14.70 | 13.83 | 14.70 | 14.70 | -3.53% | 392 |
| Mar 26, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.05% | 729 |
| Mar 24, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 6.21% | 25,169 |
| Mar 23, 2026 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | -8.23% | 30,879 |
| Mar 20, 2026 | 15.35 | 15.80 | 15.35 | 15.80 | 15.80 | 5.33% | 7,164 |
| Mar 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.15% | 612 |
| Mar 17, 2026 | 13.92 | 14.83 | 13.92 | 14.83 | 14.83 | 2.10% | 41,666 |
| Mar 12, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.31% | 237 |
| Mar 5, 2026 | 15.43 | 15.43 | 14.57 | 14.57 | 14.57 | -11.16% | 1,172 |
| Mar 4, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -11.11% | 2,086 |
| Mar 2, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - | 2,082 |
| Feb 27, 2026 | 18.02 | 18.45 | 18.02 | 18.45 | 18.45 | 12.36% | 1,350 |
| Feb 20, 2026 | 17.04 | 17.04 | 16.42 | 16.42 | 16.42 | -3.41% | 1,777 |
| Feb 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | 700 |
| Feb 12, 2026 | 17.26 | 17.40 | 17.10 | 17.40 | 17.40 | 14.32% | 39,172 |
| Feb 5, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - | 217 |
| Feb 3, 2026 | 15.10 | 15.22 | 15.10 | 15.22 | 15.22 | 8.71% | 437 |
| Jan 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 217 |
| Jan 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 776 |
| Jan 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 161 |
| Jan 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.58% | 376 |
| Jan 15, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.60% | 515 |
| Jan 14, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 9.60% | 347 |
| Dec 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | 150 |
| Dec 23, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.01% | 159 |
| Dec 17, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.81% | 464 |
| Dec 16, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -2.08% | 200 |
| Dec 8, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 4.02% | 159 |
| Nov 17, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 6.23% | 1,517 |
| Nov 14, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -6.24% | 800 |
| Nov 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 11.61% | 707 |
| Nov 7, 2025 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | 0.45% | 820 |
| Nov 5, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% | 167 |
| Nov 4, 2025 | 11.00 | 11.11 | 10.92 | 11.10 | 11.10 | 11.00% | 21,690 |
| Oct 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.21% | 230 |
| Oct 17, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -4.71% | 572 |
| Oct 7, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.07% | 123 |