NSCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	43.70	43.70	43.70	43.70	43.70	0.37%	-
Dec 23, 2024	43.54	43.54	43.54	43.54	43.54	-0.09%	-
Dec 20, 2024	43.58	43.58	43.58	43.58	43.58	-0.16%	145
Dec 19, 2024	43.65	43.65	43.65	43.65	43.65	-	-
Dec 18, 2024	44.00	44.00	43.65	43.65	43.65	-0.98%	807
Dec 17, 2024	44.08	44.08	44.08	44.08	44.08	-0.52%	428
Dec 16, 2024	44.31	44.31	44.31	44.31	44.31	-0.29%	123
Dec 13, 2024	44.45	44.45	44.44	44.44	44.44	-0.54%	322
Dec 12, 2024	44.73	44.73	44.68	44.68	44.68	-0.11%	238
Dec 11, 2024	44.65	44.79	44.65	44.73	44.73	-0.07%	411
Dec 10, 2024	44.74	44.76	44.74	44.76	44.76	-0.16%	1,303
Dec 9, 2024	44.80	44.83	44.80	44.83	44.83	-0.27%	3,036
Dec 6, 2024	44.95	44.95	44.95	44.95	44.95	0.38%	300
Dec 5, 2024	44.78	44.78	44.78	44.78	44.78	0.13%	112
Dec 4, 2024	44.72	44.72	44.72	44.72	44.72	0.04%	-
Dec 3, 2024	44.70	44.70	44.70	44.70	44.70	-0.04%	100
Dec 2, 2024	44.58	44.72	44.58	44.72	44.72	0.31%	2,241
Nov 29, 2024	44.52	44.58	44.52	44.58	44.58	-	1,315
Nov 28, 2024	44.58	44.58	44.58	44.58	44.58	0.27%	205
Nov 27, 2024	44.41	44.46	44.41	44.46	44.46	0.47%	446
Nov 26, 2024	44.25	44.25	44.25	44.25	44.25	-	-
Nov 25, 2024	44.29	44.30	44.22	44.25	44.25	0.27%	615
Nov 22, 2024	44.13	44.13	44.13	44.13	44.13	0.14%	114
Nov 21, 2024	43.53	44.07	43.53	44.07	44.07	1.19%	1,000
Nov 20, 2024	43.33	43.55	43.33	43.55	43.55	0.23%	510
Nov 19, 2024	43.53	43.53	43.45	43.45	43.45	-0.23%	225
Nov 18, 2024	43.55	43.55	43.55	43.55	43.55	-0.32%	127
Nov 15, 2024	43.69	43.69	43.69	43.69	43.69	-	-
Nov 14, 2024	44.18	44.18	43.69	43.69	43.69	-0.86%	1,300
Nov 13, 2024	43.96	44.07	43.94	44.07	44.07	-0.02%	305
Nov 12, 2024	43.91	44.08	43.91	44.08	44.08	0.07%	249
Nov 11, 2024	44.05	44.05	44.05	44.05	44.05	0.27%	110
Nov 8, 2024	44.30	44.30	43.93	43.93	43.93	0.39%	800
Nov 7, 2024	44.22	44.22	43.72	43.76	43.76	0.85%	1,600
Nov 6, 2024	43.98	43.98	43.39	43.39	43.39	0.16%	446
Nov 5, 2024	43.04	43.32	43.04	43.32	43.32	0.16%	800
Nov 4, 2024	43.25	43.25	43.25	43.25	43.25	0.42%	200
Nov 1, 2024	43.07	43.07	43.07	43.07	43.07	0.26%	127
Oct 31, 2024	42.98	42.98	42.94	42.96	42.96	-1.04%	908
Oct 30, 2024	43.50	43.50	43.41	43.41	43.41	-0.14%	304
Oct 29, 2024	43.32	43.47	43.32	43.47	43.47	0.23%	300
Oct 28, 2024	43.50	43.50	43.37	43.37	43.37	0.67%	546
Oct 25, 2024	43.10	43.10	43.08	43.08	43.08	-0.28%	205
Oct 24, 2024	43.35	43.35	43.20	43.20	43.20	-0.37%	234
Oct 23, 2024	43.50	43.50	43.36	43.36	43.36	-0.32%	900
Oct 22, 2024	43.50	43.50	43.50	43.50	43.50	-0.46%	200
Oct 21, 2024	43.74	43.74	43.70	43.70	43.70	-0.21%	209
Oct 18, 2024	43.78	43.79	43.78	43.79	43.79	0.21%	929
Oct 17, 2024	43.70	43.70	43.70	43.70	43.70	0.21%	200
Oct 16, 2024	43.61	43.61	43.61	43.61	43.61	-0.07%	-
Oct 15, 2024	43.72	43.72	43.58	43.64	43.64	0.41%	2,323
Oct 11, 2024	43.37	43.46	43.37	43.46	43.46	1.26%	231
Oct 10, 2024	42.92	42.92	42.92	42.92	42.92	0.07%	1,225
Oct 9, 2024	42.89	42.89	42.89	42.89	42.89	0.35%	108
Oct 8, 2024	42.61	42.74	42.61	42.74	42.74	0.49%	222
Oct 7, 2024	42.74	42.74	42.40	42.53	42.53	-0.42%	614
Oct 4, 2024	42.71	42.71	42.71	42.71	42.71	-	-
Oct 3, 2024	42.71	42.71	42.71	42.71	42.71	-0.44%	133
Oct 2, 2024	42.90	42.90	42.90	42.90	42.90	-0.12%	600
Oct 1, 2024	43.22	43.22	42.95	42.95	42.95	0.35%	329
Sep 30, 2024	42.80	42.82	42.78	42.80	42.80	-0.21%	740
Sep 27, 2024	42.93	42.93	42.89	42.89	42.89	-0.07%	420
Sep 26, 2024	42.93	42.93	42.92	42.92	42.92	0.21%	215
Sep 25, 2024	42.83	42.83	42.83	42.83	42.83	-0.07%	300
Sep 24, 2024	42.91	42.91	42.82	42.86	42.86	0.05%	920
Sep 23, 2024	42.72	42.84	42.72	42.84	42.84	0.28%	1,515
Sep 20, 2024	42.97	42.97	42.72	42.72	42.72	-0.63%	200
Sep 19, 2024	42.97	42.99	42.97	42.99	42.87	0.30%	3,800
Sep 18, 2024	42.86	42.86	42.86	42.86	42.74	-	121
Sep 17, 2024	43.03	43.03	42.85	42.86	42.74	-1.04%	1,732
Sep 16, 2024	43.15	43.31	43.15	43.31	43.19	0.65%	600
Sep 13, 2024	42.93	43.03	42.93	43.03	42.91	0.05%	700
Sep 12, 2024	42.81	43.01	42.81	43.01	42.89	0.73%	608
Sep 11, 2024	42.39	42.70	42.39	42.70	42.58	1.30%	16,700
Sep 10, 2024	42.24	42.24	42.00	42.15	42.03	-0.17%	535
Sep 9, 2024	42.22	42.22	42.22	42.22	42.10	0.93%	200
Sep 6, 2024	41.87	41.87	41.72	41.83	41.71	-0.33%	511
Sep 5, 2024	41.91	41.97	41.91	41.97	41.85	-0.12%	513
Sep 4, 2024	42.02	42.02	42.02	42.02	41.90	-	-
Sep 3, 2024	42.19	42.21	41.98	42.02	41.90	0.33%	3,601
Aug 30, 2024	41.88	41.88	41.88	41.88	41.76	0.05%	200
Aug 29, 2024	41.90	41.90	41.86	41.86	41.74	-0.33%	409
Aug 28, 2024	42.07	42.07	42.00	42.00	41.88	0.31%	400
Aug 27, 2024	41.92	41.92	41.87	41.87	41.75	-0.19%	300
Aug 26, 2024	41.95	41.95	41.95	41.95	41.83	0.55%	205
Aug 23, 2024	41.72	41.72	41.72	41.72	41.60	-0.12%	-
Aug 22, 2024	41.77	41.77	41.77	41.77	41.65	-	-
Aug 21, 2024	41.63	41.77	41.63	41.77	41.65	0.17%	300
Aug 20, 2024	41.70	41.70	41.70	41.70	41.58	-0.36%	807
Aug 19, 2024	41.85	41.85	41.85	41.85	41.73	0.46%	300
Aug 16, 2024	41.66	41.66	41.66	41.66	41.54	1.29%	200
Aug 15, 2024	41.13	41.13	41.13	41.13	41.02	-	-
Aug 14, 2024	40.89	41.13	40.89	41.13	41.02	0.86%	800
Aug 13, 2024	40.78	40.78	40.78	40.78	40.67	0.62%	112
Aug 12, 2024	40.53	40.53	40.47	40.53	40.42	-	400
Aug 9, 2024	40.53	40.53	40.53	40.53	40.42	0.15%	235
Aug 8, 2024	40.57	40.57	40.47	40.47	40.36	0.70%	300
Aug 7, 2024	40.65	40.65	40.19	40.19	40.08	-0.62%	301
Aug 6, 2024	40.37	40.45	40.31	40.44	40.33	-0.10%	639
Aug 2, 2024	40.88	40.88	40.48	40.48	40.37	-3.23%	500