NESRF(NESRF)
NESRF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $16.63 | $16.63 | $16.25 | $16.35 | 500 |
| 8/7/2026 | $16.33 | $16.55 | $15.88 | $15.95 | 9,847 |
| 8/6/2026 | $16.50 | $16.50 | $15.00 | $15.57 | 9,027 |
| 8/5/2026 | $14.95 | $15.59 | $14.50 | $15.30 | 12,900 |
| 8/4/2026 | $14.30 | $14.52 | $14.30 | $14.38 | 6,000 |
| 8/3/2026 | $14.50 | $14.94 | $14.50 | $14.61 | 4,200 |
| 7/31/2026 | $13.59 | $14.66 | $13.59 | $14.41 | 2,807 |
| 7/30/2026 | $15.10 | $15.10 | $13.31 | $13.94 | 11,100 |
| 7/29/2026 | $14.19 | $14.72 | $13.96 | $14.28 | 3,100 |
| 7/28/2026 | $13.57 | $14.24 | $13.57 | $13.57 | 3,700 |
| 7/27/2026 | $14.21 | $14.56 | $13.31 | $13.31 | 5,600 |
| 7/24/2026 | $14.40 | $15.00 | $13.80 | $14.12 | 8,500 |
| 7/23/2026 | $14.35 | $14.35 | $13.43 | $13.95 | 10,900 |
| 7/22/2026 | $14.05 | $14.29 | $13.89 | $14.07 | 8,414 |
| 7/21/2026 | $13.45 | $14.26 | $13.45 | $13.82 | 3,708 |
| 7/20/2026 | $13.70 | $13.70 | $13.41 | $13.44 | 18,501 |
| 7/17/2026 | $13.50 | $13.68 | $13.47 | $13.68 | 5,600 |
| 7/16/2026 | $13.70 | $13.83 | $13.60 | $13.78 | 92,401 |
| 7/15/2026 | $13.50 | $14.00 | $13.50 | $14.00 | 2,800 |
| 7/14/2026 | $14.27 | $14.40 | $13.95 | $13.95 | 12,400 |
| 7/13/2026 | $13.57 | $14.18 | $13.57 | $14.18 | 20,245 |
| 7/10/2026 | $14.58 | $14.58 | $13.30 | $13.83 | 3,201 |
| 7/9/2026 | $14.10 | $14.36 | $13.91 | $14.23 | 27,224 |
| 7/8/2026 | $13.60 | $14.05 | $13.50 | $14.05 | 30,303 |
| 7/7/2026 | $14.36 | $14.51 | $14.33 | $14.51 | 5,808 |
| 7/6/2026 | $14.60 | $15.10 | $14.60 | $15.02 | 10,800 |
| 7/2/2026 | $13.40 | $14.18 | $12.60 | $13.95 | 50,200 |
| 7/1/2026 | $14.15 | $14.15 | $12.60 | $13.20 | 7,500 |
| 6/30/2026 | $13.50 | $13.92 | $13.27 | $13.78 | 5,600 |
| 6/29/2026 | $14.13 | $14.38 | $13.50 | $13.50 | 21,739 |
| 6/26/2026 | $14.20 | $14.76 | $14.20 | $14.55 | 25,630 |
| 6/25/2026 | $14.19 | $14.19 | $13.88 | $13.88 | 3,935 |
| 6/24/2026 | $14.20 | $14.50 | $13.77 | $13.77 | 19,503 |
| 6/23/2026 | $14.71 | $14.71 | $14.00 | $14.20 | 39,333 |
| 6/22/2026 | $14.85 | $14.95 | $14.71 | $14.71 | 19,500 |
| 6/18/2026 | $15.24 | $15.24 | $14.82 | $14.91 | 22,600 |
| 6/17/2026 | $15.29 | $15.52 | $15.00 | $15.37 | 156,913 |
| 6/16/2026 | $13.90 | $15.19 | $13.90 | $15.10 | 15,800 |
| 6/15/2026 | $16.33 | $16.50 | $14.68 | $14.75 | 51,316 |
| 6/12/2026 | $13.27 | $13.74 | $13.27 | $13.74 | 23,200 |
| 6/11/2026 | $13.08 | $13.40 | $12.85 | $13.40 | 64,600 |
| 6/10/2026 | $13.35 | $13.65 | $12.62 | $13.09 | 55,601 |
| 6/9/2026 | $12.83 | $14.75 | $12.83 | $13.30 | 34,133 |
| 6/8/2026 | $13.95 | $15.45 | $13.81 | $13.95 | 32,000 |
| 6/5/2026 | $14.00 | $14.55 | $13.81 | $13.81 | 50,600 |
| 6/4/2026 | $14.97 | $15.40 | $14.95 | $15.01 | 53,100 |
| 6/3/2026 | $15.67 | $15.67 | $15.27 | $15.30 | 13,200 |
| 6/2/2026 | $15.10 | $15.65 | $15.10 | $15.58 | 30,704 |
| 6/1/2026 | $13.70 | $14.65 | $13.35 | $14.65 | 53,300 |
| 5/29/2026 | $14.00 | $14.20 | $13.65 | $14.20 | 13,116 |
| 5/28/2026 | $13.44 | $14.00 | $13.07 | $13.78 | 33,006 |
| 5/27/2026 | $13.67 | $13.88 | $13.67 | $13.77 | 13,900 |
| 5/26/2026 | $13.76 | $15.35 | $13.76 | $14.15 | 9,542 |
| 5/22/2026 | $13.64 | $13.91 | $13.40 | $13.41 | 17,038 |
| 5/21/2026 | $13.57 | $14.70 | $13.45 | $13.55 | 35,846 |
| 5/20/2026 | $13.95 | $14.14 | $13.95 | $14.14 | 2,400 |
| 5/19/2026 | $14.26 | $14.40 | $14.00 | $14.00 | 10,743 |
| 5/18/2026 | $14.57 | $14.74 | $14.36 | $14.37 | 39,927 |
| 5/15/2026 | $15.85 | $15.85 | $14.57 | $14.90 | 20,349 |
| 5/14/2026 | $15.51 | $15.62 | $15.27 | $15.31 | 26,700 |
| 5/13/2026 | $15.37 | $15.52 | $15.33 | $15.51 | 4,100 |
| 5/12/2026 | $15.22 | $15.38 | $15.22 | $15.38 | 14,249 |