NSTS(NSTS)
NSTS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/5/2026 | $14.26 | $14.26 | $14.26 | $14.26 | - |
| 10/2/2026 | $14.26 | $14.26 | $14.26 | $14.26 | - |
| 9/30/2026 | $14.19 | $14.28 | $14.16 | $14.26 | 102,743 |
| 9/29/2026 | $14.13 | $14.19 | $14.13 | $14.19 | 23,200 |
| 9/28/2026 | $14.16 | $14.16 | $14.13 | $14.13 | 4,600 |
| 9/25/2026 | $14.15 | $14.16 | $14.10 | $14.12 | 21,235 |
| 9/24/2026 | $14.16 | $14.16 | $14.11 | $14.11 | 4,904 |
| 9/23/2026 | $14.16 | $14.17 | $14.14 | $14.15 | 6,906 |
| 9/22/2026 | $14.12 | $14.16 | $14.12 | $14.16 | 8,601 |
| 9/21/2026 | $14.09 | $14.10 | $14.07 | $14.10 | 2,614 |
| 9/18/2026 | $14.07 | $14.10 | $14.06 | $14.06 | 20,110 |
| 9/17/2026 | $14.07 | $14.10 | $14.04 | $14.10 | 31,900 |
| 9/16/2026 | $14.06 | $14.06 | $14.06 | $14.06 | 3,800 |
| 9/15/2026 | $14.09 | $14.10 | $14.02 | $14.06 | 34,603 |
| 9/14/2026 | $14.10 | $14.10 | $14.07 | $14.08 | 6,900 |
| 9/11/2026 | $14.13 | $14.13 | $14.07 | $14.11 | 52,200 |
| 9/10/2026 | $14.15 | $14.15 | $14.11 | $14.12 | 7,343 |
| 9/9/2026 | $14.19 | $14.19 | $14.11 | $14.13 | 2,427 |
| 9/8/2026 | $14.08 | $14.14 | $14.01 | $14.14 | 3,500 |
| 9/4/2026 | $14.00 | $14.05 | $13.99 | $14.05 | 29,430 |
| 9/3/2026 | $14.02 | $14.03 | $14.00 | $14.02 | 12,700 |
| 9/2/2026 | $14.01 | $14.03 | $13.99 | $14.00 | 22,645 |
| 9/1/2026 | $14.02 | $14.04 | $13.97 | $13.99 | 35,017 |
| 8/31/2026 | $14.05 | $14.05 | $13.99 | $13.99 | 4,313 |
| 8/28/2026 | $14.05 | $14.05 | $13.99 | $13.99 | 16,600 |
| 8/27/2026 | $13.99 | $14.03 | $13.99 | $14.03 | 3,703 |
| 8/26/2026 | $14.00 | $14.02 | $13.97 | $13.99 | 24,728 |
| 8/25/2026 | $13.97 | $14.01 | $13.97 | $14.00 | 1,300 |
| 8/24/2026 | $14.00 | $14.00 | $13.98 | $13.98 | 700 |
| 8/21/2026 | $14.00 | $14.03 | $13.99 | $13.99 | 5,700 |
| 8/20/2026 | $13.92 | $14.04 | $13.90 | $14.04 | 15,500 |
| 8/19/2026 | $13.90 | $13.90 | $13.90 | $13.90 | 800 |
| 8/18/2026 | $13.90 | $13.90 | $13.88 | $13.90 | 3,212 |
| 8/17/2026 | $13.89 | $13.89 | $13.84 | $13.89 | 3,546 |
| 8/14/2026 | $13.86 | $13.86 | $13.86 | $13.86 | 600 |
| 8/13/2026 | $13.81 | $13.83 | $13.81 | $13.82 | 12,900 |
| 8/12/2026 | $13.82 | $13.82 | $13.81 | $13.82 | 4,908 |
| 8/11/2026 | $13.81 | $13.81 | $13.80 | $13.81 | 1,800 |
| 8/10/2026 | $13.81 | $13.81 | $13.80 | $13.80 | 1,800 |
| 8/7/2026 | $13.79 | $13.81 | $13.79 | $13.81 | 8,910 |
| 8/6/2026 | $13.81 | $13.81 | $13.81 | $13.81 | 800 |
| 8/5/2026 | $13.82 | $13.82 | $13.79 | $13.81 | 14,600 |
| 8/4/2026 | $13.81 | $13.81 | $13.80 | $13.80 | 3,700 |
| 8/3/2026 | $13.81 | $13.81 | $13.80 | $13.80 | 1,122 |
| 7/31/2026 | $13.80 | $13.81 | $13.79 | $13.79 | 6,700 |
| 7/30/2026 | $13.80 | $13.82 | $13.80 | $13.82 | 11,300 |
| 7/29/2026 | $13.80 | $13.80 | $13.79 | $13.79 | 10,900 |
| 7/28/2026 | $13.80 | $13.81 | $13.78 | $13.81 | 21,500 |
| 7/27/2026 | $13.80 | $13.81 | $13.80 | $13.81 | 500 |
| 7/24/2026 | $13.81 | $13.81 | $13.81 | $13.81 | 345 |
| 7/23/2026 | $13.80 | $13.80 | $13.80 | $13.80 | 929 |
| 7/22/2026 | $13.80 | $13.81 | $13.80 | $13.81 | 28,400 |
| 7/21/2026 | $13.79 | $13.80 | $13.79 | $13.79 | 6,000 |
| 7/20/2026 | $13.81 | $13.81 | $13.80 | $13.80 | 19,600 |
| 7/17/2026 | $13.81 | $13.81 | $13.81 | $13.81 | 300 |
| 7/16/2026 | $13.79 | $13.79 | $13.79 | $13.79 | 1,227 |
| 7/15/2026 | $13.79 | $13.80 | $13.79 | $13.80 | 8,242 |
| 7/14/2026 | $13.79 | $13.80 | $13.78 | $13.79 | 14,400 |
| 7/13/2026 | $13.76 | $13.78 | $13.76 | $13.78 | 5,310 |
| 7/10/2026 | $13.78 | $13.79 | $13.76 | $13.78 | 8,800 |
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
