NSCI(NSCI)
NSCI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $24.89 | $24.89 | $24.84 | $24.87 | 214,076 |
| 10/7/2026 | $24.84 | $24.87 | $24.84 | $24.87 | 53,921 |
| 10/6/2026 | $24.86 | $24.88 | $24.84 | $24.86 | 3,900 |
| 10/5/2026 | $24.84 | $24.86 | $24.84 | $24.86 | 171,397 |
| 10/2/2026 | $24.87 | $24.98 | $24.85 | $24.86 | 171,400 |
| 10/1/2026 | $24.82 | $24.88 | $24.82 | $24.88 | 5,700 |
| 9/30/2026 | $24.94 | $24.96 | $24.94 | $24.95 | 91,400 |
| 9/29/2026 | $24.93 | $25.13 | $24.93 | $24.96 | 37,300 |
| 9/28/2026 | $24.95 | $24.97 | $24.95 | $24.97 | 500 |
| 9/25/2026 | $24.97 | $24.97 | $24.93 | $24.96 | 10,622 |
| 9/24/2026 | $24.98 | $24.98 | $24.96 | $24.96 | 350,600 |
| 9/23/2026 | $25.05 | $25.05 | $24.98 | $24.98 | 177,334 |
| 9/22/2026 | $25.02 | $25.04 | $25.00 | $25.01 | 77,536 |
| 9/21/2026 | $24.99 | $25.00 | $24.99 | $25.00 | 53,000 |
| 9/18/2026 | $25.00 | $25.14 | $24.99 | $25.00 | 3,800 |
| 9/17/2026 | $25.00 | $25.12 | $24.99 | $25.02 | 215,400 |
| 9/16/2026 | $25.00 | $25.01 | $25.00 | $25.01 | 120,814 |
| 9/15/2026 | $24.98 | $25.02 | $24.98 | $25.02 | 93,929 |
| 9/14/2026 | $24.99 | $25.02 | $24.99 | $25.02 | 80,424 |
| 9/11/2026 | $25.01 | $25.04 | $25.01 | $25.02 | 65,500 |
| 9/10/2026 | $25.04 | $25.05 | $25.03 | $25.05 | 56,500 |
| 9/9/2026 | $25.07 | $25.11 | $25.07 | $25.08 | 62,800 |
| 9/8/2026 | $25.09 | $25.10 | $25.09 | $25.09 | 48,941 |
| 9/4/2026 | $25.08 | $25.10 | $25.08 | $25.10 | 81,015 |
| 9/3/2026 | $25.07 | $25.09 | $25.07 | $25.08 | 600 |
| 9/2/2026 | $25.19 | $25.19 | $25.06 | $25.09 | 124,900 |
| 9/1/2026 | $25.15 | $25.15 | $25.07 | $25.09 | 161,200 |
| 8/31/2026 | $25.19 | $25.21 | $25.19 | $25.20 | 100,804 |
| 8/28/2026 | $25.25 | $25.25 | $25.21 | $25.21 | 3,300 |
| 8/27/2026 | $25.22 | $25.23 | $25.22 | $25.23 | 1,200 |
| 8/26/2026 | $25.23 | $25.24 | $25.22 | $25.23 | 79,500 |
| 8/25/2026 | $25.21 | $25.23 | $25.21 | $25.23 | 59,600 |
| 8/24/2026 | $25.20 | $25.20 | $25.20 | $25.20 | 1,200 |
| 8/21/2026 | $25.23 | $25.23 | $25.20 | $25.21 | 129,515 |
| 8/20/2026 | $25.22 | $25.23 | $25.22 | $25.23 | 1,240 |
| 8/19/2026 | $25.21 | $25.22 | $25.21 | $25.22 | 87,600 |
| 8/18/2026 | $25.20 | $25.22 | $25.18 | $25.22 | 45,700 |
| 8/17/2026 | $25.19 | $25.20 | $25.19 | $25.20 | 705 |
| 8/14/2026 | $25.25 | $25.25 | $25.20 | $25.20 | 174,000 |
| 8/13/2026 | $25.20 | $25.20 | $25.19 | $25.20 | 162,900 |
| 8/12/2026 | $25.20 | $25.20 | $25.18 | $25.19 | 178,947 |
| 8/11/2026 | $25.17 | $25.19 | $25.16 | $25.18 | 46,600 |
| 8/10/2026 | $25.15 | $25.17 | $25.15 | $25.16 | 60,900 |
| 8/7/2026 | $25.17 | $25.17 | $25.16 | $25.16 | 60,407 |
| 8/6/2026 | $25.16 | $25.18 | $25.16 | $25.16 | 94,739 |
| 8/5/2026 | $25.16 | $25.16 | $25.15 | $25.15 | 139,735 |
| 8/4/2026 | $25.15 | $25.15 | $25.15 | $25.15 | 119 |
| 8/3/2026 | $25.13 | $25.13 | $25.13 | $25.13 | 300 |
| 7/31/2026 | $25.22 | $25.22 | $25.22 | $25.22 | 228 |
| 7/30/2026 | $25.23 | $25.24 | $25.22 | $25.23 | 80,800 |
| 7/29/2026 | $25.21 | $25.22 | $25.19 | $25.19 | 159,929 |
| 7/28/2026 | $25.21 | $25.28 | $25.21 | $25.23 | 62,400 |
| 7/27/2026 | $25.19 | $25.19 | $25.19 | $25.19 | 127,200 |
| 7/24/2026 | $25.16 | $25.18 | $25.16 | $25.18 | 72,100 |
| 7/23/2026 | $25.14 | $25.14 | $25.10 | $25.14 | 118,822 |
| 7/22/2026 | $25.16 | $25.21 | $25.16 | $25.16 | 67,800 |
| 7/21/2026 | $25.18 | $25.18 | $25.15 | $25.16 | 58,900 |
| 7/20/2026 | $25.21 | $25.21 | $25.17 | $25.18 | 91,200 |
| 7/17/2026 | $25.18 | $25.23 | $25.18 | $25.20 | 3,000 |
| 7/16/2026 | $25.17 | $25.18 | $25.16 | $25.17 | 8,200 |
| 7/15/2026 | $25.17 | $25.21 | $25.16 | $25.17 | 3,000 |
| 7/14/2026 | $25.14 | $25.15 | $25.14 | $25.14 | 122,200 |
| 7/13/2026 | $25.14 | $25.17 | $25.13 | $25.13 | 121,700 |
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
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
