NSSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	26.00	26.57	25.54	26.42	26.42	-1.89%	1,889,113
Feb 3, 2025	29.30	30.00	25.51	26.93	26.93	-26.62%	3,167,991
Jan 31, 2025	37.41	37.87	35.96	36.70	36.70	-1.34%	1,284,217
Jan 30, 2025	36.28	37.26	35.99	37.20	37.20	3.39%	409,868
Jan 29, 2025	35.75	37.42	35.55	35.98	35.98	0.84%	594,466
Jan 28, 2025	35.33	35.77	34.63	35.68	35.68	1.52%	397,244
Jan 27, 2025	35.76	36.48	34.74	35.15	35.15	-3.82%	498,074
Jan 24, 2025	36.96	37.38	36.38	36.54	36.54	-1.06%	400,387
Jan 23, 2025	36.02	37.37	35.87	36.93	36.93	2.21%	419,301
Jan 22, 2025	35.50	36.16	35.50	36.13	36.13	2.58%	394,546
Jan 21, 2025	35.37	35.69	35.07	35.22	35.22	0.74%	527,321
Jan 17, 2025	35.42	35.93	34.88	34.96	34.96	0.37%	342,076
Jan 16, 2025	34.67	35.18	34.40	34.83	34.83	0.69%	298,161
Jan 15, 2025	34.70	34.89	34.30	34.59	34.59	2.22%	336,765
Jan 14, 2025	33.85	34.38	33.47	33.84	33.84	1.29%	210,357
Jan 13, 2025	33.48	33.92	32.96	33.41	33.41	-1.10%	249,394
Jan 10, 2025	34.78	34.78	33.64	33.78	33.78	-3.82%	320,806
Jan 8, 2025	34.58	35.42	34.20	35.12	35.12	1.15%	275,813
Jan 7, 2025	36.06	36.53	34.62	34.72	34.72	-3.31%	257,774
Jan 6, 2025	35.93	36.55	35.89	35.91	35.91	0.59%	211,114
Jan 3, 2025	35.06	35.80	34.94	35.70	35.70	2.03%	382,117
Jan 2, 2025	35.80	36.35	34.88	34.99	34.99	-1.60%	227,377
Dec 31, 2024	35.52	36.10	35.30	35.56	35.56	0.51%	221,665
Dec 30, 2024	35.14	35.57	34.52	35.38	35.38	-0.34%	173,921
Dec 27, 2024	35.88	36.11	35.12	35.50	35.50	-2.15%	240,886
Dec 26, 2024	35.88	36.45	35.78	36.28	36.28	0.53%	123,138
Dec 24, 2024	35.85	36.26	35.69	36.09	36.09	1.01%	98,706
Dec 23, 2024	36.42	36.42	35.52	35.73	35.73	-1.54%	206,677
Dec 20, 2024	36.21	36.99	35.88	36.29	36.29	-1.06%	658,514
Dec 19, 2024	36.57	37.35	36.34	36.68	36.68	0.60%	427,709
Dec 18, 2024	37.56	37.77	36.15	36.46	36.46	-1.94%	463,539
Dec 17, 2024	37.68	38.14	36.00	37.18	37.18	-1.77%	424,384
Dec 16, 2024	37.00	38.37	36.72	37.85	37.85	2.30%	670,850
Dec 13, 2024	38.31	38.40	36.60	37.00	37.00	-2.73%	450,020
Dec 12, 2024	38.32	38.90	37.91	38.04	38.04	-0.83%	318,082
Dec 11, 2024	39.00	39.26	38.25	38.36	38.23	-0.67%	254,190
Dec 10, 2024	38.28	39.37	38.00	38.62	38.49	0.70%	296,184
Dec 9, 2024	39.60	39.84	38.33	38.35	38.22	-3.25%	213,003
Dec 6, 2024	40.28	40.50	39.32	39.64	39.51	-0.80%	205,150
Dec 5, 2024	40.61	40.73	39.92	39.96	39.83	-2.06%	233,221
Dec 4, 2024	40.17	41.41	40.09	40.80	40.67	1.90%	261,577
Dec 3, 2024	39.90	40.09	39.41	40.04	39.91	0.23%	174,478
Dec 2, 2024	39.40	40.36	39.07	39.95	39.82	1.84%	401,990
Nov 29, 2024	38.93	39.83	38.93	39.23	39.10	0.82%	151,993
Nov 27, 2024	40.29	40.37	38.59	38.91	38.78	-2.77%	296,323
Nov 26, 2024	39.78	40.38	39.24	40.02	39.89	-0.10%	312,632
Nov 25, 2024	39.64	40.94	39.61	40.06	39.93	2.14%	380,007
Nov 22, 2024	37.57	39.27	37.49	39.22	39.09	5.03%	284,680
Nov 21, 2024	37.05	37.66	36.95	37.34	37.22	1.08%	219,979
Nov 20, 2024	36.03	37.21	35.80	36.94	36.82	2.04%	260,993
Nov 19, 2024	35.24	36.30	35.24	36.20	36.08	1.69%	253,746
Nov 18, 2024	35.86	36.12	35.02	35.60	35.48	-1.00%	543,876
Nov 15, 2024	36.89	36.92	35.93	35.96	35.84	-2.57%	218,183
Nov 14, 2024	36.93	37.53	36.66	36.91	36.79	-0.35%	287,331
Nov 13, 2024	37.90	38.18	37.02	37.04	36.92	-1.85%	310,581
Nov 12, 2024	38.07	39.18	37.46	37.74	37.62	-2.63%	587,805
Nov 11, 2024	38.77	39.66	37.82	38.76	38.63	0.26%	701,793
Nov 8, 2024	38.06	39.20	38.00	38.66	38.53	1.15%	570,467
Nov 7, 2024	37.88	38.99	37.71	38.22	38.10	0.90%	554,755
Nov 6, 2024	38.00	38.43	37.09	37.88	37.76	5.49%	495,746
Nov 5, 2024	34.52	35.99	34.36	35.91	35.79	4.06%	762,769
Nov 4, 2024	33.00	36.36	31.77	34.51	34.40	-10.57%	1,966,717
Nov 1, 2024	38.76	39.30	38.51	38.59	38.46	0.29%	704,330
Oct 31, 2024	38.92	38.92	37.73	38.48	38.35	-1.74%	551,757
Oct 30, 2024	39.02	39.73	38.91	39.16	39.03	-0.71%	276,188
Oct 29, 2024	38.63	39.52	38.53	39.44	39.31	1.13%	218,636
Oct 28, 2024	39.10	39.64	38.74	39.00	38.87	1.04%	382,870
Oct 25, 2024	39.32	39.61	38.02	38.60	38.47	-0.97%	429,624
Oct 24, 2024	39.82	40.05	38.97	38.98	38.85	-1.52%	299,968
Oct 23, 2024	40.22	40.46	39.33	39.58	39.45	-1.98%	336,283
Oct 22, 2024	40.85	41.15	40.32	40.38	40.25	-2.16%	164,027
Oct 21, 2024	41.58	41.58	40.71	41.27	41.14	-0.75%	283,429
Oct 18, 2024	42.08	42.08	40.74	41.58	41.44	-0.74%	346,835
Oct 17, 2024	42.57	42.57	41.60	41.89	41.75	-0.66%	494,519
Oct 16, 2024	42.00	42.58	41.51	42.17	42.03	1.15%	404,107
Oct 15, 2024	40.50	42.01	40.38	41.69	41.55	3.14%	626,749
Oct 14, 2024	39.53	40.47	39.04	40.42	40.29	2.59%	529,334
Oct 11, 2024	39.00	39.75	38.89	39.40	39.27	1.31%	343,976
Oct 10, 2024	38.76	39.47	38.17	38.89	38.76	-0.79%	245,792
Oct 9, 2024	38.73	39.53	38.35	39.20	39.07	1.11%	242,105
Oct 8, 2024	38.63	39.00	38.15	38.77	38.64	0.62%	279,050
Oct 7, 2024	38.24	38.76	37.78	38.53	38.40	-0.16%	498,731
Oct 4, 2024	39.11	39.22	38.11	38.59	38.46	1.05%	259,293
Oct 3, 2024	38.73	38.84	37.86	38.19	38.07	-1.90%	417,470
Oct 2, 2024	38.60	39.47	38.60	38.93	38.80	0.34%	312,936
Oct 1, 2024	40.40	40.40	38.62	38.80	38.67	-4.10%	458,394
Sep 30, 2024	40.79	40.95	39.90	40.46	40.33	-1.10%	556,077
Sep 27, 2024	41.44	41.92	40.42	40.91	40.78	-0.99%	288,087
Sep 26, 2024	42.17	42.45	41.30	41.32	41.19	-0.39%	355,194
Sep 25, 2024	41.42	41.75	41.19	41.48	41.34	0.22%	339,288
Sep 24, 2024	41.40	41.52	40.10	41.39	41.25	0.49%	326,812
Sep 23, 2024	39.88	41.20	39.45	41.19	41.06	4.07%	577,765
Sep 20, 2024	40.40	40.69	39.27	39.58	39.45	-2.20%	988,509
Sep 19, 2024	41.55	41.70	39.63	40.47	40.34	-0.74%	1,336,939
Sep 18, 2024	40.32	42.08	39.91	40.77	40.64	1.14%	587,572
Sep 17, 2024	39.99	41.22	39.88	40.31	40.18	2.26%	788,303
Sep 16, 2024	38.16	39.69	38.03	39.42	39.29	2.58%	581,938
Sep 13, 2024	38.09	38.47	37.77	38.43	38.30	2.26%	671,465
Sep 12, 2024	36.81	37.61	36.50	37.58	37.46	2.73%	390,285
Sep 11, 2024	36.72	37.46	35.60	36.58	36.34	0.03%	495,268