NSSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	36.03	37.21	35.80	36.94	36.94	2.04%	260,987
Nov 19, 2024	35.24	36.30	35.24	36.20	36.20	1.69%	253,746
Nov 18, 2024	35.86	36.12	35.02	35.60	35.60	-1.00%	543,876
Nov 15, 2024	36.89	36.92	35.93	35.96	35.96	-2.57%	218,183
Nov 14, 2024	36.93	37.53	36.66	36.91	36.91	-0.35%	287,331
Nov 13, 2024	37.90	38.18	37.02	37.04	37.04	-1.85%	310,581
Nov 12, 2024	38.07	39.18	37.46	37.74	37.74	-2.63%	587,805
Nov 11, 2024	38.77	39.66	37.82	38.76	38.76	0.26%	701,793
Nov 8, 2024	38.06	39.20	38.00	38.66	38.66	1.15%	570,467
Nov 7, 2024	37.88	38.99	37.71	38.22	38.22	0.90%	554,755
Nov 6, 2024	38.00	38.43	37.09	37.88	37.88	5.49%	495,746
Nov 5, 2024	34.52	35.99	34.36	35.91	35.91	4.06%	762,769
Nov 4, 2024	33.00	36.36	31.77	34.51	34.51	-10.57%	1,966,717
Nov 1, 2024	38.76	39.30	38.51	38.59	38.59	0.29%	704,330
Oct 31, 2024	38.92	38.92	37.73	38.48	38.48	-1.74%	551,757
Oct 30, 2024	39.02	39.73	38.91	39.16	39.16	-0.71%	276,188
Oct 29, 2024	38.63	39.52	38.53	39.44	39.44	1.13%	218,636
Oct 28, 2024	39.10	39.64	38.74	39.00	39.00	1.04%	382,870
Oct 25, 2024	39.32	39.61	38.02	38.60	38.60	-0.97%	429,624
Oct 24, 2024	39.82	40.05	38.97	38.98	38.98	-1.52%	299,968
Oct 23, 2024	40.22	40.46	39.33	39.58	39.58	-1.98%	336,283
Oct 22, 2024	40.85	41.15	40.32	40.38	40.38	-2.16%	164,027
Oct 21, 2024	41.58	41.58	40.71	41.27	41.27	-0.75%	283,429
Oct 18, 2024	42.08	42.08	40.74	41.58	41.58	-0.74%	346,835
Oct 17, 2024	42.57	42.57	41.60	41.89	41.89	-0.66%	494,519
Oct 16, 2024	42.00	42.58	41.51	42.17	42.17	1.15%	404,107
Oct 15, 2024	40.50	42.01	40.38	41.69	41.69	3.14%	626,749
Oct 14, 2024	39.53	40.47	39.04	40.42	40.42	2.59%	529,334
Oct 11, 2024	39.00	39.75	38.89	39.40	39.40	1.31%	343,976
Oct 10, 2024	38.76	39.47	38.17	38.89	38.89	-0.79%	245,792
Oct 9, 2024	38.73	39.53	38.35	39.20	39.20	1.11%	242,105
Oct 8, 2024	38.63	39.00	38.15	38.77	38.77	0.62%	279,050
Oct 7, 2024	38.24	38.76	37.78	38.53	38.53	-0.16%	498,731
Oct 4, 2024	39.11	39.22	38.11	38.59	38.59	1.05%	259,293
Oct 3, 2024	38.73	38.84	37.86	38.19	38.19	-1.90%	417,470
Oct 2, 2024	38.60	39.47	38.60	38.93	38.93	0.34%	312,936
Oct 1, 2024	40.40	40.40	38.62	38.80	38.80	-4.10%	458,394
Sep 30, 2024	40.79	40.95	39.90	40.46	40.46	-1.10%	556,077
Sep 27, 2024	41.44	41.92	40.42	40.91	40.91	-0.99%	288,087
Sep 26, 2024	42.17	42.45	41.30	41.32	41.32	-0.39%	355,194
Sep 25, 2024	41.42	41.75	41.19	41.48	41.48	0.22%	339,288
Sep 24, 2024	41.40	41.52	40.10	41.39	41.39	0.49%	326,812
Sep 23, 2024	39.88	41.20	39.45	41.19	41.19	4.07%	577,765
Sep 20, 2024	40.40	40.69	39.27	39.58	39.58	-2.20%	988,509
Sep 19, 2024	41.55	41.70	39.63	40.47	40.47	-0.74%	1,336,939
Sep 18, 2024	40.32	42.08	39.91	40.77	40.77	1.14%	587,572
Sep 17, 2024	39.99	41.22	39.88	40.31	40.31	2.26%	788,303
Sep 16, 2024	38.16	39.69	38.03	39.42	39.42	2.58%	581,938
Sep 13, 2024	38.09	38.47	37.77	38.43	38.43	2.26%	671,465
Sep 12, 2024	36.81	37.61	36.50	37.58	37.58	2.73%	390,285
Sep 11, 2024	36.72	37.46	35.60	36.58	36.46	0.03%	495,268
Sep 10, 2024	34.99	36.79	34.94	36.57	36.45	3.98%	705,858
Sep 9, 2024	34.23	35.60	34.21	35.17	35.05	2.75%	804,628
Sep 6, 2024	34.38	36.50	33.87	34.23	34.12	-0.78%	2,489,860
Sep 5, 2024	36.55	37.50	31.79	34.50	34.39	-20.49%	7,245,714
Sep 4, 2024	42.92	43.65	41.90	43.39	43.25	0.14%	694,314
Sep 3, 2024	45.81	46.07	43.18	43.33	43.19	-6.58%	601,169
Aug 30, 2024	45.70	46.67	45.06	46.38	46.23	4.04%	1,152,393
Aug 29, 2024	47.50	48.75	44.45	44.58	44.43	-5.95%	1,032,601
Aug 28, 2024	46.47	48.02	46.21	47.40	47.24	2.16%	618,484
Aug 27, 2024	46.88	46.97	45.40	46.40	46.25	-2.07%	1,084,260
Aug 26, 2024	54.50	54.61	45.27	47.38	47.22	-14.58%	1,561,586
Aug 23, 2024	55.29	56.07	54.83	55.47	55.29	1.26%	360,337
Aug 22, 2024	55.70	56.20	54.74	54.78	54.60	-1.81%	278,600
Aug 21, 2024	55.22	55.93	54.64	55.79	55.61	1.75%	350,449
Aug 20, 2024	57.77	58.00	54.79	54.83	54.65	-5.47%	386,545
Aug 19, 2024	56.48	58.09	56.24	58.00	57.81	2.71%	235,247
Aug 16, 2024	56.64	57.14	56.21	56.47	56.28	-0.21%	382,669
Aug 15, 2024	55.00	56.94	54.39	56.59	56.40	5.09%	308,283
Aug 14, 2024	54.47	54.78	53.56	53.85	53.67	-0.06%	166,861
Aug 13, 2024	53.67	54.36	53.12	53.88	53.70	1.74%	245,886
Aug 12, 2024	53.44	54.40	52.90	52.96	52.78	-0.69%	219,358
Aug 9, 2024	52.49	53.62	52.11	53.33	53.15	0.95%	230,595
Aug 8, 2024	51.12	52.83	49.88	52.83	52.66	5.28%	229,609
Aug 7, 2024	52.85	53.12	50.09	50.18	50.01	-3.24%	206,821
Aug 6, 2024	51.19	52.39	50.20	51.86	51.69	2.09%	191,927
Aug 5, 2024	48.09	51.58	46.77	50.80	50.63	-2.25%	330,721
Aug 2, 2024	52.00	53.00	49.99	51.97	51.80	-4.48%	469,728
Aug 1, 2024	56.08	56.10	53.03	54.41	54.23	-2.51%	354,461
Jul 31, 2024	55.49	56.50	54.82	55.81	55.63	2.48%	353,070
Jul 30, 2024	54.76	55.06	53.96	54.46	54.28	-0.09%	259,135
Jul 29, 2024	56.10	56.15	53.55	54.51	54.33	-1.41%	231,884
Jul 26, 2024	54.52	55.70	53.81	55.29	55.11	3.33%	268,690
Jul 25, 2024	54.96	55.00	52.79	53.51	53.33	-2.07%	388,719
Jul 24, 2024	55.92	56.07	54.62	54.64	54.46	-3.67%	443,533
Jul 23, 2024	55.09	57.08	55.09	56.72	56.53	2.14%	406,458
Jul 22, 2024	54.00	55.90	53.40	55.53	55.35	3.83%	288,074
Jul 19, 2024	53.70	54.40	52.77	53.48	53.30	-0.06%	381,018
Jul 18, 2024	53.98	54.72	52.57	53.51	53.33	-0.65%	426,137
Jul 17, 2024	56.02	56.04	53.45	53.86	53.68	-5.06%	458,923
Jul 16, 2024	57.11	57.37	56.01	56.73	56.54	0.14%	442,822
Jul 15, 2024	55.55	57.20	55.55	56.65	56.46	3.38%	527,430
Jul 12, 2024	54.07	55.51	54.00	54.80	54.62	2.33%	1,064,657
Jul 11, 2024	55.17	55.81	53.42	53.55	53.37	-1.27%	420,472
Jul 10, 2024	54.14	54.97	53.61	54.24	54.06	0.91%	299,058
Jul 9, 2024	54.76	54.96	53.21	53.75	53.57	-1.66%	273,523
Jul 8, 2024	54.21	54.87	53.63	54.66	54.48	2.05%	328,862
Jul 5, 2024	54.05	54.57	53.24	53.56	53.38	-0.92%	221,464
Jul 3, 2024	53.90	54.66	53.28	54.06	53.88	0.75%	135,819
Jul 2, 2024	52.57	53.70	52.16	53.66	53.48	2.25%	346,743