NESTE.HENESTE.HE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.13 | $20.24 | $19.92 | $20.10 | 336,876 |
| 1/14/2026 | $20.40 | $20.48 | $19.94 | $20.27 | 2.24M |
| 1/13/2026 | $19.94 | $20.39 | $19.62 | $20.38 | 2.01M |
| 1/12/2026 | $19.87 | $19.94 | $19.58 | $19.91 | 978,434 |
| 1/9/2026 | $19.47 | $19.95 | $19.47 | $19.87 | 1.01M |
| 1/8/2026 | $19.97 | $20.04 | $19.58 | $19.59 | 900,614 |
| 1/7/2026 | $20.19 | $20.19 | $19.27 | $20.02 | 2.39M |
| 1/5/2026 | $20.25 | $20.47 | $19.54 | $20.31 | 1.52M |
| 1/2/2026 | $19.44 | $20.27 | $19.43 | $19.92 | 1.50M |
| 12/30/2025 | $19.24 | $19.54 | $19.14 | $19.41 | 1.06M |
| 12/29/2025 | $18.86 | $19.35 | $18.82 | $19.24 | 1.34M |
| 12/23/2025 | $18.68 | $18.89 | $18.56 | $18.89 | 652,981 |
| 12/22/2025 | $18.50 | $19.02 | $18.50 | $18.68 | 1.01M |
| 12/19/2025 | $18.40 | $18.54 | $18.26 | $18.50 | 1.81M |
| 12/18/2025 | $18.36 | $18.59 | $18.32 | $18.42 | 1.13M |
| 12/17/2025 | $18.22 | $18.52 | $18.01 | $18.36 | 1.39M |
| 12/16/2025 | $18.55 | $18.77 | $17.98 | $18.22 | 1.43M |
| 12/15/2025 | $18.59 | $19.02 | $18.52 | $18.60 | 971,127 |
| 12/12/2025 | $18.98 | $19.08 | $18.21 | $18.32 | 1.54M |
| 12/11/2025 | $19.11 | $19.14 | $18.72 | $18.98 | 1.63M |
| 12/10/2025 | $18.05 | $19.33 | $18.02 | $19.08 | 2.33M |
| 12/9/2025 | $18.38 | $18.48 | $17.98 | $18.05 | 1.22M |
| 12/8/2025 | $18.31 | $18.55 | $18.12 | $18.34 | 937,643 |
| 12/5/2025 | $17.97 | $18.59 | $17.95 | $18.31 | 2.41M |
| 12/4/2025 | $17.75 | $17.75 | $17.15 | $17.36 | 1.03M |
| 12/3/2025 | $17.14 | $17.79 | $17.14 | $17.66 | 1.10M |
| 12/2/2025 | $17.00 | $17.16 | $16.74 | $17.14 | 1.09M |
| 12/1/2025 | $16.64 | $17.10 | $16.56 | $16.89 | 1.27M |
| 11/28/2025 | $16.72 | $16.84 | $16.44 | $16.64 | 1.02M |
| 11/27/2025 | $16.54 | $16.93 | $16.48 | $16.72 | 598,594 |
| 11/26/2025 | $16.68 | $16.90 | $16.21 | $16.50 | 1.25M |
| 11/25/2025 | $16.17 | $16.43 | $15.97 | $15.97 | 1.05M |
| 11/24/2025 | $16.75 | $16.86 | $16.00 | $16.10 | 3.93M |
| 11/21/2025 | $16.95 | $17.05 | $16.54 | $16.73 | 1.60M |
| 11/20/2025 | $17.35 | $17.66 | $17.27 | $17.36 | 800,992 |
| 11/19/2025 | $17.66 | $18.06 | $17.18 | $17.18 | 1.20M |
| 11/18/2025 | $17.70 | $17.70 | $17.38 | $17.68 | 1.31M |
| 11/17/2025 | $18.30 | $18.30 | $17.91 | $17.93 | 853,031 |
| 11/14/2025 | $18.15 | $18.31 | $17.84 | $18.31 | 850,804 |
| 11/13/2025 | $17.84 | $18.30 | $17.84 | $18.15 | 951,865 |
| 11/12/2025 | $18.26 | $18.35 | $17.83 | $17.83 | 1.22M |
| 11/11/2025 | $17.41 | $18.27 | $17.31 | $18.27 | 1.16M |
| 11/10/2025 | $17.83 | $18.05 | $17.40 | $17.40 | 989,727 |
| 11/7/2025 | $17.85 | $18.16 | $17.54 | $17.54 | 1.08M |
| 11/6/2025 | $17.07 | $17.85 | $17.04 | $17.85 | 1.65M |
| 11/5/2025 | $17.02 | $17.31 | $16.78 | $17.07 | 998,688 |
| 11/4/2025 | $17.77 | $17.80 | $17.03 | $17.15 | 1.89M |
| 11/3/2025 | $17.95 | $18.17 | $17.46 | $17.80 | 1.65M |
| 10/31/2025 | $18.70 | $18.85 | $17.83 | $17.95 | 1.94M |
| 10/30/2025 | $19.00 | $19.13 | $18.51 | $18.60 | 1.44M |
| 10/29/2025 | $19.26 | $20.22 | $18.62 | $18.92 | 3.99M |
| 10/28/2025 | $18.40 | $18.64 | $18.06 | $18.43 | 1.46M |
| 10/27/2025 | $18.40 | $18.65 | $18.29 | $18.40 | 1.63M |
| 10/24/2025 | $17.66 | $18.30 | $17.66 | $18.30 | 1.60M |
| 10/23/2025 | $17.19 | $17.70 | $17.19 | $17.53 | 1.92M |
| 10/22/2025 | $16.50 | $17.36 | $16.50 | $17.08 | 1.39M |
| 10/21/2025 | $16.83 | $16.91 | $16.43 | $16.43 | 1.72M |
| 10/20/2025 | $16.62 | $16.97 | $16.62 | $16.82 | 890,352 |
| 10/17/2025 | $16.50 | $16.59 | $16.11 | $16.50 | 790,407 |