NSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	44.35	44.65	44.07	44.35	44.35	0.43%	573,625
Nov 21, 2024	43.84	44.80	43.61	44.16	44.16	0.59%	521,946
Nov 20, 2024	43.88	44.09	43.11	43.90	43.90	-0.77%	661,904
Nov 19, 2024	43.25	44.26	43.25	44.24	44.24	2.03%	684,445
Nov 18, 2024	42.89	43.57	42.86	43.36	43.36	0.53%	404,302
Nov 15, 2024	42.60	43.46	42.44	43.13	43.13	1.89%	384,768
Nov 14, 2024	42.67	43.36	42.16	42.33	42.33	-1.44%	246,051
Nov 13, 2024	43.06	43.25	42.63	42.95	42.95	1.20%	349,523
Nov 12, 2024	42.83	43.24	42.40	42.44	42.44	-1.76%	486,534
Nov 11, 2024	43.44	43.76	43.01	43.20	43.20	-1.10%	395,688
Nov 8, 2024	43.34	43.95	43.19	43.68	43.68	1.61%	437,843
Nov 7, 2024	42.45	43.05	42.18	42.99	42.99	1.58%	569,388
Nov 6, 2024	43.06	43.39	41.16	42.32	42.32	-2.76%	621,003
Nov 5, 2024	41.63	43.59	41.47	43.52	43.52	3.69%	526,336
Nov 4, 2024	41.70	42.32	41.64	41.97	41.97	0.84%	426,294
Nov 1, 2024	42.21	42.58	41.48	41.62	41.62	-1.26%	672,235
Oct 31, 2024	43.71	44.39	42.11	42.15	42.15	-0.75%	822,246
Oct 30, 2024	42.67	43.30	42.40	42.47	42.47	-0.07%	498,767
Oct 29, 2024	42.80	42.87	42.38	42.50	42.50	-1.21%	429,799
Oct 28, 2024	43.09	43.49	42.67	43.02	43.02	0.40%	367,347
Oct 25, 2024	43.36	43.79	42.79	42.85	42.85	-0.99%	316,996
Oct 24, 2024	43.27	43.77	43.18	43.28	43.28	-0.09%	344,036
Oct 23, 2024	42.92	43.93	42.71	43.32	43.32	0.77%	599,000
Oct 22, 2024	42.97	43.17	42.71	42.99	42.99	-0.12%	426,017
Oct 21, 2024	44.67	44.94	42.87	43.04	43.04	-4.25%	381,651
Oct 18, 2024	44.80	45.00	44.50	44.95	44.95	0.51%	243,794
Oct 17, 2024	44.98	45.05	44.58	44.72	44.72	-0.97%	305,124
Oct 16, 2024	44.84	45.32	44.80	45.16	45.16	0.85%	328,597
Oct 15, 2024	44.60	45.35	44.60	44.78	44.78	0.95%	381,027
Oct 14, 2024	44.06	44.52	43.76	44.36	44.36	0.45%	257,699
Oct 11, 2024	44.54	44.61	43.92	44.16	44.16	-0.05%	338,974
Oct 10, 2024	44.54	44.82	43.84	44.18	44.18	-1.25%	385,326
Oct 9, 2024	44.68	44.89	44.36	44.74	44.74	-0.09%	528,892
Oct 8, 2024	44.83	45.01	44.23	44.78	44.78	0.54%	590,175
Oct 7, 2024	44.34	44.59	44.00	44.54	44.54	-0.20%	484,804
Oct 4, 2024	46.04	46.46	44.46	44.63	44.63	-3.79%	777,195
Oct 3, 2024	46.86	46.96	46.13	46.39	46.39	-1.05%	388,613
Oct 2, 2024	46.90	47.16	46.53	46.88	46.88	-1.18%	548,480
Oct 1, 2024	48.46	48.64	47.26	47.44	47.44	-1.58%	443,491
Sep 30, 2024	47.40	48.27	46.96	48.20	48.20	1.58%	818,740
Sep 27, 2024	47.24	47.57	46.84	47.45	47.45	1.35%	520,112
Sep 26, 2024	48.17	48.17	46.78	46.82	46.82	-2.76%	633,922
Sep 25, 2024	48.74	48.75	48.03	48.15	48.15	-1.09%	703,192
Sep 24, 2024	49.00	49.11	48.36	48.68	48.68	-0.92%	496,177
Sep 23, 2024	48.92	49.44	48.67	49.13	49.13	1.15%	687,353
Sep 20, 2024	48.20	48.60	48.10	48.57	48.57	0.91%	1,603,060
Sep 19, 2024	48.88	48.88	47.52	48.13	48.13	-0.56%	633,502
Sep 18, 2024	48.93	49.25	48.22	48.40	48.40	0.54%	787,396
Sep 17, 2024	48.71	48.87	48.12	48.14	48.14	-1.17%	452,318
Sep 16, 2024	47.95	48.90	47.70	48.71	48.71	2.20%	881,266
Sep 13, 2024	47.35	47.81	46.81	47.66	47.66	-0.06%	761,393
Sep 12, 2024	46.78	47.93	46.63	47.69	47.14	2.23%	852,393
Sep 11, 2024	46.58	46.74	45.84	46.65	46.11	-0.98%	518,172
Sep 10, 2024	46.84	47.45	46.74	47.11	46.56	0.64%	653,767
Sep 9, 2024	45.89	46.83	45.88	46.81	46.27	0.73%	716,705
Sep 6, 2024	46.05	46.57	45.58	46.47	45.93	0.96%	461,379
Sep 5, 2024	46.94	47.06	45.84	46.03	45.50	-1.22%	736,732
Sep 4, 2024	46.69	47.42	46.40	46.60	46.06	-0.24%	587,824
Sep 3, 2024	46.58	47.07	46.30	46.71	46.17	-0.06%	990,455
Aug 30, 2024	46.39	46.75	45.85	46.74	46.20	1.52%	1,047,817
Aug 29, 2024	46.02	46.49	45.73	46.04	45.51	-0.02%	739,675
Aug 28, 2024	46.00	46.27	45.75	46.05	45.52	0.11%	811,710
Aug 27, 2024	45.00	46.02	44.78	46.00	45.47	1.08%	443,295
Aug 26, 2024	45.78	45.87	45.02	45.51	44.98	-0.09%	433,138
Aug 23, 2024	44.72	46.03	44.48	45.55	45.02	1.83%	711,217
Aug 22, 2024	44.24	44.83	43.99	44.73	44.21	1.50%	460,705
Aug 21, 2024	43.48	44.11	42.98	44.07	43.56	1.80%	397,117
Aug 20, 2024	43.02	43.54	42.99	43.29	42.79	0.25%	316,333
Aug 19, 2024	42.88	43.39	42.80	43.18	42.68	0.70%	323,042
Aug 16, 2024	42.80	43.24	42.40	42.88	42.38	0.33%	385,851
Aug 15, 2024	43.41	43.52	42.59	42.74	42.24	-1.50%	509,659
Aug 14, 2024	43.07	43.56	42.85	43.39	42.89	1.40%	440,368
Aug 13, 2024	42.89	43.06	42.40	42.79	42.29	0.54%	706,540
Aug 12, 2024	43.00	43.30	42.34	42.56	42.07	-1.60%	507,692
Aug 9, 2024	42.41	43.47	41.79	43.25	42.75	2.68%	706,307
Aug 8, 2024	41.92	42.26	41.38	42.12	41.63	0.17%	847,772
Aug 7, 2024	42.82	43.63	41.82	42.05	41.56	-0.66%	1,263,666
Aug 6, 2024	40.33	42.91	39.86	42.33	41.84	-0.17%	1,860,817
Aug 5, 2024	41.56	43.51	41.12	42.40	41.91	-1.46%	947,408
Aug 2, 2024	42.58	43.76	42.53	43.03	42.53	0.42%	1,014,859
Aug 1, 2024	42.87	43.17	42.46	42.85	42.35	0.66%	494,391
Jul 31, 2024	43.22	43.23	42.21	42.57	42.08	-1.96%	947,613
Jul 30, 2024	43.88	44.12	43.14	43.42	42.92	-0.41%	758,012
Jul 29, 2024	43.42	43.73	42.95	43.60	43.09	0.32%	387,314
Jul 26, 2024	43.07	43.56	42.96	43.46	42.96	1.61%	305,962
Jul 25, 2024	43.08	43.37	42.59	42.77	42.27	-0.30%	543,244
Jul 24, 2024	43.88	44.06	42.85	42.90	42.40	-2.50%	645,099
Jul 23, 2024	44.12	44.38	43.77	44.00	43.49	-0.59%	586,076
Jul 22, 2024	44.31	44.75	43.35	44.26	43.75	0.16%	659,195
Jul 19, 2024	45.05	45.22	44.11	44.19	43.68	-2.02%	554,903
Jul 18, 2024	45.67	46.84	45.08	45.10	44.58	-1.61%	839,520
Jul 17, 2024	45.55	46.32	45.18	45.84	45.31	0.79%	742,037
Jul 16, 2024	44.35	45.66	44.17	45.48	44.95	3.11%	1,075,855
Jul 15, 2024	43.74	44.14	43.00	44.11	43.60	1.40%	766,670
Jul 12, 2024	42.52	43.68	41.98	43.50	43.00	3.42%	841,767
Jul 11, 2024	40.58	42.24	40.32	42.06	41.57	5.86%	1,175,076
Jul 10, 2024	40.38	40.43	39.17	39.73	39.27	-1.12%	1,555,458
Jul 9, 2024	40.69	40.83	40.01	40.18	39.71	-1.47%	455,787
Jul 8, 2024	40.91	40.93	40.59	40.78	40.31	0.10%	493,782
Jul 5, 2024	40.74	40.86	40.34	40.74	40.27	-	971,777