NSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	33.82	34.25	33.64	34.22	34.22	1.42%	1,138,391
May 28, 2025	34.05	34.06	33.60	33.74	33.74	-0.91%	1,523,300
May 27, 2025	34.24	34.33	33.76	34.05	34.05	-0.29%	1,761,391
May 23, 2025	33.84	34.15	33.51	34.15	34.15	1.04%	893,065
May 22, 2025	34.14	34.54	33.43	33.80	33.80	-1.43%	1,075,060
May 21, 2025	36.24	36.25	34.10	34.29	34.29	-6.31%	1,081,915
May 20, 2025	36.67	36.90	36.49	36.60	36.60	-0.68%	659,642
May 19, 2025	36.28	37.15	36.24	36.85	36.85	0.35%	814,509
May 16, 2025	35.58	36.93	35.48	36.72	36.72	3.61%	980,496
May 15, 2025	34.69	35.47	34.69	35.44	35.44	2.40%	904,142
May 14, 2025	35.27	35.33	34.31	34.61	34.61	-2.23%	941,875
May 13, 2025	36.44	36.44	35.22	35.40	35.40	-2.45%	746,135
May 12, 2025	37.15	37.46	36.20	36.29	36.29	-0.96%	642,289
May 9, 2025	36.48	36.97	36.35	36.64	36.64	0.83%	663,885
May 8, 2025	36.08	36.93	35.92	36.34	36.34	0.66%	826,793
May 7, 2025	36.12	36.90	35.96	36.10	36.10	0.33%	900,778
May 6, 2025	36.20	37.00	35.54	35.98	35.98	-4.76%	1,308,678
May 5, 2025	37.61	38.00	36.77	37.78	37.78	0.11%	956,240
May 2, 2025	37.63	38.14	37.38	37.74	37.74	1.37%	698,088
May 1, 2025	37.09	37.76	36.86	37.23	37.23	0.08%	674,459
Apr 30, 2025	36.14	37.24	35.74	37.20	37.20	2.56%	827,565
Apr 29, 2025	36.09	36.43	35.64	36.27	36.27	0.28%	589,381
Apr 28, 2025	35.87	36.31	35.70	36.17	36.17	0.39%	396,309
Apr 25, 2025	36.40	36.40	35.72	36.03	36.03	-1.02%	392,765
Apr 24, 2025	36.38	36.73	36.17	36.40	36.40	0.05%	573,153
Apr 23, 2025	37.26	37.37	36.11	36.38	36.38	-0.71%	656,619
Apr 22, 2025	35.80	36.92	35.60	36.64	36.64	3.44%	618,090
Apr 21, 2025	36.41	36.65	34.74	35.42	35.42	-3.65%	580,231
Apr 17, 2025	35.82	36.93	35.82	36.76	36.76	3.43%	512,921
Apr 16, 2025	35.79	36.15	35.15	35.54	35.54	0.11%	525,218
Apr 15, 2025	35.33	35.85	35.13	35.50	35.50	0.80%	600,760
Apr 14, 2025	34.82	35.35	34.70	35.22	35.22	2.00%	739,487
Apr 11, 2025	33.36	34.56	32.66	34.53	34.53	2.65%	1,116,822
Apr 10, 2025	34.16	34.82	32.62	33.64	33.64	-2.94%	667,586
Apr 9, 2025	31.61	34.99	30.88	34.66	34.66	6.65%	850,301
Apr 8, 2025	34.26	34.50	32.17	32.50	32.50	-3.19%	1,197,211
Apr 7, 2025	34.37	34.69	32.50	33.57	33.57	-4.52%	1,579,483
Apr 4, 2025	37.36	37.49	35.10	35.16	35.16	-6.14%	1,258,618
Apr 3, 2025	38.84	39.47	37.29	37.46	37.46	-4.05%	1,315,762
Apr 2, 2025	39.01	39.15	37.62	39.04	39.04	0.10%	1,602,415
Apr 1, 2025	39.59	39.65	38.71	39.00	39.00	-1.02%	615,524
Mar 31, 2025	38.64	39.73	38.45	39.40	39.40	1.78%	885,737
Mar 28, 2025	38.59	38.83	38.03	38.71	38.71	1.10%	606,663
Mar 27, 2025	38.28	38.86	38.02	38.29	38.29	0.55%	496,409
Mar 26, 2025	37.84	38.31	37.80	38.08	38.08	1.17%	353,476
Mar 25, 2025	38.73	38.73	37.44	37.64	37.64	-2.86%	719,304
Mar 24, 2025	38.18	38.92	38.18	38.75	38.75	1.57%	700,967
Mar 21, 2025	38.36	38.36	37.88	38.15	38.15	-0.63%	1,361,347
Mar 20, 2025	38.19	38.69	38.14	38.39	38.39	0.10%	622,710
Mar 19, 2025	37.80	38.62	37.70	38.35	38.35	0.84%	792,793