NPSNY(NPSNY)
NPSNY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $8.60 | $8.63 | $8.55 | $8.60 | 371,027 |
| 10/12/2026 | $8.68 | $8.73 | $8.62 | $8.62 | 129,004 |
| 10/9/2026 | $8.59 | $8.72 | $8.59 | $8.69 | 154,602 |
| 10/8/2026 | $8.46 | $8.57 | $8.36 | $8.43 | 289,714 |
| 10/7/2026 | $8.45 | $8.55 | $8.36 | $8.50 | 270,200 |
| 10/6/2026 | $8.59 | $8.61 | $8.48 | $8.54 | 267,441 |
| 10/5/2026 | $8.32 | $8.60 | $8.32 | $8.60 | 283,000 |
| 10/2/2026 | $8.42 | $8.43 | $8.28 | $8.38 | 102,500 |
| 10/1/2026 | $8.58 | $8.58 | $8.29 | $8.40 | 345,300 |
| 9/30/2026 | $8.58 | $8.69 | $8.52 | $8.56 | 181,900 |
| 9/29/2026 | $8.81 | $8.81 | $8.64 | $8.73 | 254,700 |
| 9/28/2026 | $8.64 | $8.91 | $8.64 | $8.87 | 157,103 |
| 9/25/2026 | $8.82 | $8.82 | $8.66 | $8.81 | 302,100 |
| 9/24/2026 | $8.82 | $8.82 | $8.68 | $8.74 | 339,413 |
| 9/23/2026 | $8.90 | $8.93 | $8.72 | $8.78 | 525,500 |
| 9/22/2026 | $9.18 | $9.37 | $9.18 | $9.37 | 134,834 |
| 9/21/2026 | $8.90 | $9.02 | $8.87 | $9.02 | 623,700 |
| 9/18/2026 | $8.89 | $8.90 | $8.78 | $8.89 | 443,000 |
| 9/17/2026 | $8.79 | $8.97 | $8.79 | $8.94 | 274,800 |
| 9/16/2026 | $9.02 | $9.03 | $8.86 | $8.93 | 173,506 |
| 9/15/2026 | $8.96 | $9.24 | $8.96 | $9.20 | 354,042 |
| 9/14/2026 | $9.00 | $9.10 | $8.97 | $9.06 | 262,900 |
| 9/11/2026 | $8.96 | $9.09 | $8.96 | $9.03 | 160,412 |
| 9/10/2026 | $9.13 | $9.14 | $9.00 | $9.03 | 276,500 |
| 9/9/2026 | $9.15 | $9.23 | $9.08 | $9.13 | 493,121 |
| 9/8/2026 | $9.24 | $9.39 | $9.24 | $9.26 | 263,336 |
| 9/4/2026 | $9.59 | $9.62 | $9.51 | $9.57 | 160,500 |
| 9/3/2026 | $9.50 | $9.50 | $9.29 | $9.45 | 171,402 |
| 9/2/2026 | $9.40 | $9.44 | $9.34 | $9.40 | 170,500 |
| 9/1/2026 | $9.57 | $9.62 | $9.46 | $9.51 | 151,228 |
| 8/31/2026 | $9.89 | $9.89 | $9.74 | $9.79 | 227,400 |
| 8/28/2026 | $9.78 | $9.91 | $9.71 | $9.78 | 62,800 |
| 8/27/2026 | $9.75 | $9.77 | $9.61 | $9.62 | 105,800 |
| 8/26/2026 | $9.66 | $9.66 | $9.55 | $9.58 | 89,440 |
| 8/25/2026 | $9.57 | $9.66 | $9.52 | $9.66 | 197,200 |
| 8/24/2026 | $9.68 | $9.68 | $9.52 | $9.59 | 258,137 |
| 8/21/2026 | $10.06 | $10.06 | $9.79 | $9.86 | 210,900 |
| 8/20/2026 | $9.95 | $9.95 | $9.69 | $9.81 | 255,200 |
| 8/19/2026 | $9.76 | $9.93 | $9.75 | $9.93 | 132,331 |
| 8/18/2026 | $9.76 | $9.81 | $9.56 | $9.56 | 426,300 |
| 8/17/2026 | $9.87 | $9.95 | $9.80 | $9.82 | 285,605 |
| 8/14/2026 | $9.84 | $9.87 | $9.77 | $9.80 | 667,604 |
| 8/13/2026 | $9.94 | $9.97 | $9.85 | $9.87 | 318,100 |
| 8/12/2026 | $10.11 | $10.21 | $10.06 | $10.12 | 331,000 |
| 8/11/2026 | $10.79 | $10.85 | $10.73 | $10.81 | 202,020 |
| 8/10/2026 | $11.34 | $11.34 | $11.04 | $11.18 | 81,003 |
| 8/7/2026 | $11.17 | $11.27 | $11.12 | $11.25 | 64,405 |
| 8/6/2026 | $10.83 | $10.83 | $10.65 | $10.68 | 77,300 |
| 8/5/2026 | $11.00 | $11.01 | $10.88 | $10.89 | 74,931 |
| 8/4/2026 | $10.98 | $11.10 | $10.98 | $11.01 | 59,400 |
| 8/3/2026 | $10.88 | $10.90 | $10.76 | $10.80 | 114,200 |
| 7/31/2026 | $10.50 | $10.55 | $10.42 | $10.53 | 65,200 |
| 7/30/2026 | $10.24 | $10.46 | $10.24 | $10.45 | 139,512 |
| 7/29/2026 | $10.23 | $10.43 | $10.10 | $10.27 | 267,730 |
| 7/28/2026 | $9.76 | $9.97 | $9.76 | $9.95 | 262,210 |
| 7/27/2026 | $9.89 | $9.89 | $9.65 | $9.77 | 261,543 |
| 7/24/2026 | $9.37 | $9.48 | $9.33 | $9.38 | 270,800 |
| 7/23/2026 | $9.63 | $9.66 | $9.41 | $9.44 | 240,337 |
| 7/22/2026 | $9.78 | $9.88 | $9.64 | $9.68 | 204,300 |
| 7/21/2026 | $10.17 | $10.18 | $9.99 | $10.09 | 198,212 |
| 7/20/2026 | $10.41 | $10.45 | $10.33 | $10.39 | 210,500 |
| 7/17/2026 | $10.46 | $10.46 | $10.12 | $10.15 | 133,300 |
| 7/16/2026 | $10.82 | $10.85 | $10.60 | $10.65 | 83,215 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
