NSK Ltd. (NPSKY)
OTCMKTS · Delayed Price · Currency is USD
15.80
-0.94 (-5.62%)
May 12, 2026, 10:29 AM EST
NPSKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - | 35 |
| May 11, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - | 71 |
| May 8, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - | 52 |
| May 7, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 4.61% | 157 |
| May 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2 |
| May 5, 2026 | 16.35 | 16.35 | 16.00 | 16.00 | 16.00 | -1.54% | 372 |
| May 4, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 5 |
| May 1, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.46% | 350 |
| Apr 30, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 5.72% | 445 |
| Apr 29, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 14 |
| Apr 28, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.29% | 205 |
| Apr 27, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - | 4,120 |
| Apr 24, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - | 56 |
| Apr 23, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - | 27 |
| Apr 22, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -2.93% | 495 |
| Apr 21, 2026 | 15.41 | 15.72 | 15.41 | 15.72 | 15.72 | 0.52% | 824 |
| Apr 20, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 2.85% | 179 |
| Apr 17, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 5 |
| Apr 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 15, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 16 |
| Apr 14, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 22 |
| Apr 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 45 |
| Apr 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 34 |
| Apr 9, 2026 | 15.05 | 15.20 | 15.05 | 15.20 | 15.20 | -5.67% | 270 |
| Apr 8, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 15.51% | 441 |
| Apr 7, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.18% | 677 |
| Apr 6, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - | 88 |
| Apr 2, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -10.13% | 8,277 |
| Apr 1, 2026 | 14.68 | 15.55 | 14.68 | 15.55 | 15.55 | 11.47% | 1,434 |
| Mar 31, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.36% | 820 |
| Mar 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.76% | 1,042 |
| 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 25, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 5 |
| 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 18, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - | 33 |
| Mar 17, 2026 | 13.92 | 14.83 | 13.92 | 14.83 | 14.83 | 2.10% | 41,666 |
| Mar 16, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - | 67 |
| Mar 13, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - | 160 |
| Mar 12, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.31% | 237 |
| Mar 11, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - | 65 |
| Mar 10, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - | 5 |
| Mar 9, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - | 8 |
| Mar 6, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - | - |
| 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 3, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - | 175 |