NSSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	27.87	28.33	27.71	28.29	28.29	2.54%	275,152
Jun 23, 2025	27.35	27.98	27.03	27.59	27.59	0.88%	266,827
Jun 20, 2025	28.39	28.60	26.44	27.35	27.35	-3.66%	481,455
Jun 18, 2025	28.67	29.17	28.39	28.39	28.39	-0.87%	318,167
Jun 17, 2025	28.26	28.83	27.56	28.64	28.64	0.46%	259,198
Jun 16, 2025	27.63	28.53	27.63	28.51	28.51	3.30%	253,571
Jun 13, 2025	27.77	27.92	27.15	27.60	27.60	-2.34%	442,867
Jun 12, 2025	28.44	28.67	28.16	28.26	28.26	-1.60%	157,131
Jun 11, 2025	28.91	29.15	28.38	28.72	28.58	-0.10%	348,946
Jun 10, 2025	28.84	29.01	28.59	28.75	28.61	0.21%	284,619
Jun 9, 2025	29.05	29.11	28.69	28.69	28.55	-0.52%	253,444
Jun 6, 2025	29.08	29.21	28.69	28.84	28.70	0.56%	396,727
Jun 5, 2025	28.52	28.74	28.31	28.68	28.54	0.35%	461,868
Jun 4, 2025	28.63	28.88	28.53	28.58	28.44	-0.14%	349,943
Jun 3, 2025	28.14	28.69	28.10	28.62	28.48	1.96%	323,967
Jun 2, 2025	27.81	28.17	27.70	28.07	27.93	0.61%	361,756
May 30, 2025	27.92	28.16	27.84	27.90	27.76	-0.43%	498,519
May 29, 2025	28.20	28.20	27.67	28.02	27.88	0.43%	329,265
May 28, 2025	28.51	28.51	27.83	27.90	27.76	-1.55%	352,698
May 27, 2025	28.50	28.51	28.19	28.34	28.20	0.85%	312,631
May 23, 2025	27.81	28.35	27.67	28.10	27.96	-1.37%	352,251
May 22, 2025	28.17	28.56	27.96	28.49	28.35	0.67%	388,617
May 21, 2025	28.07	28.59	28.06	28.30	28.16	-0.14%	489,771
May 20, 2025	27.95	28.54	27.90	28.34	28.20	1.40%	637,870
May 19, 2025	27.36	27.97	27.32	27.95	27.81	0.43%	303,844
May 16, 2025	27.63	27.92	27.42	27.83	27.69	0.72%	316,325
May 15, 2025	27.55	28.05	27.30	27.63	27.49	-	798,117
May 14, 2025	27.58	27.85	27.25	27.63	27.49	0.18%	381,311
May 13, 2025	27.45	27.87	27.18	27.58	27.44	0.62%	333,730
May 12, 2025	27.50	27.82	26.88	27.41	27.28	3.94%	386,617
May 9, 2025	26.21	26.64	26.21	26.37	26.24	0.65%	459,601
May 8, 2025	25.07	26.26	24.82	26.20	26.07	5.09%	491,093
May 7, 2025	24.91	25.04	24.60	24.93	24.81	0.85%	388,677
May 6, 2025	24.38	24.98	24.13	24.72	24.60	0.28%	542,015
May 5, 2025	26.56	27.74	24.61	24.65	24.53	3.66%	1,826,088
May 2, 2025	23.34	23.93	23.10	23.78	23.66	3.39%	457,514
May 1, 2025	22.90	23.30	22.73	23.00	22.89	0.66%	448,090
Apr 30, 2025	22.45	22.94	22.14	22.85	22.74	-0.09%	343,275
Apr 29, 2025	22.69	23.05	22.64	22.87	22.76	0.40%	312,377
Apr 28, 2025	22.92	22.96	22.46	22.78	22.67	-0.44%	226,114
Apr 25, 2025	22.64	22.94	22.39	22.88	22.77	0.48%	249,154
Apr 24, 2025	22.04	22.91	22.04	22.77	22.66	3.55%	363,730
Apr 23, 2025	22.64	22.88	21.87	21.99	21.88	1.01%	387,960
Apr 22, 2025	21.60	21.82	21.35	21.77	21.66	1.68%	533,519
Apr 21, 2025	21.43	21.73	21.14	21.41	21.30	-1.29%	255,613
Apr 17, 2025	21.60	21.91	21.44	21.69	21.58	0.42%	285,602
Apr 16, 2025	21.40	21.93	21.24	21.60	21.49	-0.18%	373,122
Apr 15, 2025	21.95	22.35	21.57	21.64	21.53	-1.99%	642,535
Apr 14, 2025	22.14	22.28	21.56	22.08	21.97	2.27%	445,328
Apr 11, 2025	20.93	21.73	20.71	21.59	21.48	2.76%	580,772