NKSH(NKSH)
NKSH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $34.76 | $35.44 | $34.76 | $35.09 | 4,332 |
| 5/20/2026 | $35.12 | $35.91 | $35.12 | $35.31 | 30,900 |
| 5/19/2026 | $35.06 | $35.55 | $34.80 | $35.14 | 21,113 |
| 5/18/2026 | $35.14 | $35.43 | $34.89 | $35.17 | 34,500 |
| 5/15/2026 | $34.81 | $35.07 | $34.35 | $34.74 | 38,200 |
| 5/14/2026 | $35.04 | $36.03 | $35.01 | $35.15 | 20,205 |
| 5/13/2026 | $34.35 | $36.99 | $34.32 | $35.18 | 36,000 |
| 5/12/2026 | $35.68 | $35.98 | $34.43 | $34.44 | 35,910 |
| 5/11/2026 | $37.14 | $37.42 | $35.04 | $35.97 | 71,117 |
| 5/8/2026 | $37.72 | $37.76 | $37.25 | $37.46 | 36,140 |
| 5/7/2026 | $36.65 | $37.91 | $36.60 | $37.71 | 97,900 |
| 5/6/2026 | $36.93 | $36.97 | $36.46 | $36.71 | 44,100 |
| 5/5/2026 | $35.90 | $36.62 | $35.68 | $36.46 | 61,700 |
| 5/4/2026 | $36.66 | $37.84 | $35.65 | $35.89 | 54,719 |
| 5/1/2026 | $35.80 | $36.65 | $35.60 | $36.40 | 54,409 |
| 4/30/2026 | $35.75 | $36.90 | $35.65 | $35.80 | 45,100 |
| 4/29/2026 | $36.77 | $36.80 | $35.57 | $35.75 | 37,900 |
| 4/28/2026 | $35.72 | $37.09 | $35.68 | $36.71 | 118,500 |
| 4/27/2026 | $35.61 | $36.12 | $35.45 | $35.55 | 23,808 |
| 4/24/2026 | $37.05 | $37.56 | $35.23 | $35.65 | 47,531 |
| 4/23/2026 | $37.01 | $37.27 | $36.51 | $36.61 | 47,800 |
| 4/22/2026 | $37.40 | $37.87 | $36.86 | $37.02 | 32,822 |
| 4/21/2026 | $38.13 | $38.36 | $37.12 | $37.35 | 61,044 |
| 4/20/2026 | $37.60 | $38.16 | $37.52 | $38.01 | 100,612 |
| 4/17/2026 | $37.18 | $38.12 | $36.90 | $37.69 | 149,500 |
| 4/16/2026 | $37.05 | $37.10 | $36.46 | $36.61 | 71,500 |
| 4/15/2026 | $37.05 | $37.33 | $36.84 | $36.88 | 83,000 |
| 4/14/2026 | $37.11 | $37.25 | $36.41 | $37.06 | 75,400 |
| 4/13/2026 | $37.13 | $37.42 | $36.85 | $37.10 | 70,900 |
| 4/10/2026 | $37.86 | $37.86 | $37.03 | $37.23 | 66,631 |
| 4/9/2026 | $37.08 | $38.04 | $36.96 | $37.76 | 170,600 |
| 4/8/2026 | $37.66 | $37.85 | $37.15 | $37.21 | 71,313 |
| 4/7/2026 | $36.61 | $36.87 | $36.40 | $36.67 | 97,700 |
| 4/6/2026 | $36.25 | $36.72 | $36.20 | $36.60 | 92,900 |
| 4/2/2026 | $36.00 | $37.09 | $35.78 | $36.38 | 101,719 |
| 4/1/2026 | $36.48 | $37.30 | $36.20 | $36.34 | 50,100 |
| 3/31/2026 | $36.49 | $36.80 | $36.06 | $36.41 | 43,500 |
| 3/30/2026 | $35.93 | $36.16 | $35.60 | $35.96 | 42,020 |
| 3/27/2026 | $35.76 | $36.10 | $35.40 | $35.60 | 20,900 |
| 3/26/2026 | $36.26 | $36.77 | $35.69 | $36.01 | 29,549 |
| 3/25/2026 | $36.69 | $37.00 | $36.20 | $36.31 | 21,200 |
| 3/24/2026 | $36.50 | $37.13 | $36.34 | $36.43 | 57,900 |
| 3/23/2026 | $36.55 | $37.20 | $36.44 | $36.76 | 31,700 |
| 3/20/2026 | $36.20 | $36.75 | $35.58 | $35.73 | 65,700 |
| 3/19/2026 | $36.23 | $36.97 | $36.18 | $36.50 | 40,912 |
| 3/18/2026 | $37.70 | $37.70 | $36.53 | $36.53 | 21,300 |
| 3/17/2026 | $37.99 | $38.51 | $37.61 | $37.74 | 26,700 |
| 3/16/2026 | $37.29 | $37.95 | $37.29 | $37.76 | 13,100 |
| 3/13/2026 | $37.50 | $37.70 | $36.86 | $37.09 | 21,500 |
| 3/12/2026 | $36.75 | $37.46 | $36.27 | $37.00 | 21,500 |
| 3/11/2026 | $37.08 | $37.45 | $37.08 | $37.23 | 9,600 |
| 3/10/2026 | $37.00 | $37.82 | $37.00 | $37.28 | 17,800 |
| 3/9/2026 | $36.50 | $37.63 | $34.32 | $37.19 | 23,400 |
| 3/6/2026 | $36.64 | $37.29 | $36.50 | $37.01 | 24,300 |
| 3/5/2026 | $38.00 | $38.00 | $37.34 | $37.42 | 17,540 |
| 3/4/2026 | $37.85 | $38.31 | $37.75 | $38.07 | 21,400 |
| 3/3/2026 | $37.35 | $37.79 | $37.00 | $37.51 | 14,900 |
| 3/2/2026 | $37.01 | $37.91 | $37.01 | $37.79 | 11,414 |
| 2/27/2026 | $37.79 | $38.31 | $37.22 | $37.55 | 18,241 |
| 2/26/2026 | $38.22 | $39.00 | $38.22 | $38.31 | 12,329 |
| 2/25/2026 | $37.93 | $38.17 | $37.65 | $38.00 | 28,605 |
| 2/24/2026 | $37.73 | $37.83 | $37.50 | $37.65 | 7,900 |
| 2/23/2026 | $38.52 | $38.68 | $37.13 | $37.57 | 14,300 |
| 2/20/2026 | $38.01 | $38.66 | $37.62 | $38.41 | 12,300 |