NSSC(NSSC)
NSSC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $36.09 | $37.06 | $35.66 | $36.72 | 584,960 |
| 5/19/2026 | $36.05 | $36.28 | $35.22 | $35.82 | 286,231 |
| 5/18/2026 | $36.92 | $36.92 | $35.73 | $36.08 | 565,400 |
| 5/15/2026 | $37.00 | $37.42 | $35.91 | $36.22 | 447,600 |
| 5/14/2026 | $38.39 | $39.22 | $37.47 | $37.52 | 345,400 |
| 5/13/2026 | $38.34 | $38.82 | $37.25 | $37.89 | 511,014 |
| 5/12/2026 | $39.93 | $39.93 | $38.17 | $38.29 | 332,967 |
| 5/11/2026 | $40.77 | $41.12 | $39.96 | $40.21 | 365,900 |
| 5/8/2026 | $42.06 | $42.06 | $40.52 | $40.82 | 344,047 |
| 5/7/2026 | $41.60 | $42.61 | $41.05 | $41.58 | 584,304 |
| 5/6/2026 | $42.49 | $42.59 | $40.81 | $41.24 | 348,900 |
| 5/5/2026 | $39.61 | $42.20 | $39.59 | $41.82 | 686,537 |
| 5/4/2026 | $46.14 | $46.52 | $39.16 | $39.61 | 1.05M |
| 5/1/2026 | $46.85 | $47.20 | $46.00 | $46.72 | 291,556 |
| 4/30/2026 | $45.45 | $46.78 | $45.05 | $46.75 | 233,284 |
| 4/29/2026 | $45.62 | $45.67 | $44.76 | $45.18 | 278,841 |
| 4/28/2026 | $45.93 | $46.16 | $44.76 | $45.65 | 305,839 |
| 4/27/2026 | $45.91 | $46.35 | $45.43 | $46.09 | 289,327 |
| 4/24/2026 | $45.12 | $45.95 | $44.68 | $45.91 | 218,851 |
| 4/23/2026 | $45.62 | $45.81 | $44.59 | $44.88 | 270,043 |
| 4/22/2026 | $45.80 | $46.10 | $44.88 | $45.29 | 217,900 |
| 4/21/2026 | $45.89 | $46.45 | $45.48 | $45.67 | 308,823 |
| 4/20/2026 | $45.38 | $46.27 | $45.36 | $45.91 | 275,300 |
| 4/17/2026 | $45.52 | $46.05 | $44.75 | $45.38 | 300,220 |
| 4/16/2026 | $44.21 | $44.74 | $43.83 | $44.69 | 245,900 |
| 4/15/2026 | $43.90 | $44.31 | $43.35 | $44.21 | 221,011 |
| 4/14/2026 | $44.59 | $45.09 | $43.49 | $44.17 | 345,600 |
| 4/13/2026 | $42.50 | $44.03 | $42.41 | $44.00 | 324,133 |
| 4/10/2026 | $42.24 | $42.86 | $41.81 | $42.75 | 312,744 |
| 4/9/2026 | $42.40 | $42.71 | $41.96 | $42.08 | 334,142 |
| 4/8/2026 | $43.47 | $43.97 | $42.53 | $42.59 | 577,900 |
| 4/7/2026 | $40.00 | $41.61 | $40.00 | $41.51 | 404,364 |
| 4/6/2026 | $39.75 | $40.32 | $39.28 | $40.24 | 265,188 |
| 4/2/2026 | $38.25 | $39.92 | $38.25 | $39.87 | 276,555 |
| 4/1/2026 | $39.72 | $40.22 | $39.41 | $39.45 | 353,105 |
| 3/31/2026 | $38.45 | $39.61 | $38.23 | $39.39 | 290,700 |
| 3/30/2026 | $38.84 | $38.84 | $37.51 | $37.90 | 411,124 |
| 3/27/2026 | $38.51 | $39.12 | $38.01 | $38.31 | 439,500 |
| 3/26/2026 | $40.74 | $41.03 | $38.52 | $38.92 | 485,862 |
| 3/25/2026 | $43.38 | $43.38 | $41.17 | $41.50 | 516,764 |
| 3/24/2026 | $42.13 | $43.41 | $41.96 | $42.74 | 669,000 |
| 3/23/2026 | $41.84 | $43.04 | $41.35 | $42.67 | 471,072 |
| 3/20/2026 | $42.38 | $42.38 | $40.49 | $40.65 | 1.05M |
| 3/19/2026 | $42.01 | $42.57 | $40.56 | $42.32 | 716,900 |
| 3/18/2026 | $43.38 | $43.46 | $42.05 | $42.56 | 879,711 |
| 3/17/2026 | $42.84 | $43.60 | $42.48 | $43.59 | 549,805 |
| 3/16/2026 | $43.14 | $43.92 | $42.65 | $42.84 | 871,534 |
| 3/13/2026 | $42.20 | $42.75 | $42.07 | $42.57 | 1.06M |
| 3/12/2026 | $41.56 | $42.41 | $40.97 | $42.15 | 6.77M |
| 3/11/2026 | $43.36 | $43.52 | $42.26 | $42.55 | 814,379 |
| 3/10/2026 | $42.85 | $44.51 | $42.76 | $43.40 | 651,900 |
| 3/9/2026 | $42.06 | $43.26 | $40.97 | $43.05 | 1.20M |
| 3/6/2026 | $41.95 | $42.14 | $40.94 | $41.16 | 449,330 |
| 3/5/2026 | $42.79 | $44.21 | $42.21 | $42.59 | 1.07M |
| 3/4/2026 | $43.54 | $43.94 | $42.76 | $43.57 | 370,741 |
| 3/3/2026 | $43.51 | $43.63 | $42.21 | $43.23 | 433,348 |
| 3/2/2026 | $45.65 | $45.76 | $44.40 | $44.67 | 652,500 |
| 2/27/2026 | $46.18 | $46.67 | $45.55 | $46.61 | 1.05M |
| 2/26/2026 | $47.29 | $47.30 | $46.19 | $46.65 | 270,900 |
| 2/25/2026 | $46.46 | $47.26 | $45.50 | $47.23 | 358,500 |
| 2/24/2026 | $46.17 | $47.16 | $45.52 | $45.97 | 418,671 |
| 2/23/2026 | $45.55 | $45.92 | $44.48 | $45.87 | 445,503 |
| 2/20/2026 | $44.81 | $46.08 | $44.62 | $45.86 | 534,346 |