Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NLST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.38 | -0.04 | -2.82% | 1.35 | 1.40 | 1.27 | 288,335 |
| Apr 23 2024 | 1.42 | -0.02 | -1.39% | 1.45 | 1.46 | 1.26 | 420,470 |
| Apr 22 2024 | 1.44 | 0.05 | 3.60% | 1.39 | 1.46 | 1.39 | 389,825 |
| Apr 19 2024 | 1.39 | 0.11 | 9.02% | 1.29 | 1.40 | 1.24 | 470,335 |
| Apr 18 2024 | 1.275 | -0.05 | -3.77% | 1.13 | 1.275 | 1.00 | 1,606,495 |
| Apr 17 2024 | 1.325 | 0.03 | 2.71% | 1.24 | 1.34 | 1.24 | 173,969 |
| Apr 16 2024 | 1.29 | 0.00 | 0.00% | 1.28 | 1.33 | 1.23 | 216,239 |
| Apr 15 2024 | 1.29 | 0.05 | 4.03% | 1.22 | 1.34 | 1.19 | 404,463 |
| Apr 12 2024 | 1.24 | -0.03 | -2.36% | 1.27 | 1.27 | 1.20 | 346,538 |
| Apr 11 2024 | 1.27 | -0.03 | -2.31% | 1.288 | 1.35 | 1.21 | 99,569 |
| Apr 10 2024 | 1.30 | -0.04 | -2.62% | 1.27 | 1.31 | 1.18 | 546,534 |
| Apr 09 2024 | 1.335 | 0.04 | 3.17% | 1.29 | 1.37 | 1.277 | 235,540 |
| Apr 08 2024 | 1.294 | -0.04 | -2.71% | 1.34 | 1.44 | 1.25 | 315,663 |
| Apr 05 2024 | 1.33 | 0.10 | 8.22% | 1.21 | 1.38 | 1.20 | 488,107 |
| Apr 04 2024 | 1.229 | -0.08 | -6.33% | 1.29 | 1.32 | 1.175 | 1,294,926 |
| Apr 03 2024 | 1.312 | -0.08 | -6.02% | 1.38 | 1.41 | 1.25 | 742,894 |
| Apr 02 2024 | 1.396 | -0.11 | -7.55% | 1.36 | 1.50 | 1.35 | 698,014 |
| Apr 01 2024 | 1.51 | -0.11 | -6.79% | 1.58 | 1.61 | 1.38 | 929,513 |
| Mar 28 2024 | 1.62 | -0.05 | -2.70% | 1.63 | 1.67 | 1.56 | 209,403 |
| Mar 27 2024 | 1.665 | 0.05 | 3.16% | 1.63 | 1.68 | 1.60 | 242,333 |
| Mar 26 2024 | 1.614 | -0.03 | -1.59% | 1.55 | 1.65 | 1.55 | 196,151 |
| Mar 25 2024 | 1.6401 | -0.04 | -2.38% | 1.67 | 1.68 | 1.56 | 578,059 |
| Mar 22 2024 | 1.68 | 0.04 | 2.44% | 1.64 | 1.70 | 1.60 | 238,320 |
| Mar 21 2024 | 1.64 | 0.01 | 0.61% | 1.61 | 1.64 | 1.58 | 279,532 |
| Mar 20 2024 | 1.63 | -0.04 | -2.40% | 1.65 | 1.68 | 1.62 | 116,988 |
| Mar 19 2024 | 1.67 | 0.06 | 3.86% | 1.62 | 1.70 | 1.61 | 160,609 |
| Mar 18 2024 | 1.608 | -0.13 | -7.32% | 1.75 | 1.80 | 1.58 | 411,251 |
| Mar 15 2024 | 1.735 | -0.07 | -3.88% | 1.81 | 1.82 | 1.68 | 357,488 |
| Mar 14 2024 | 1.805 | 0.01 | 0.84% | 1.70 | 1.82 | 1.70 | 178,594 |
| Mar 13 2024 | 1.79 | -0.02 | -0.83% | 1.75 | 1.81 | 1.662 | 309,613 |
| Mar 12 2024 | 1.805 | 0.20 | 12.11% | 1.52 | 1.83 | 1.52 | 452,789 |
| Mar 11 2024 | 1.61 | 0.02 | 1.26% | 1.55 | 1.62 | 1.55 | 305,065 |
| Mar 08 2024 | 1.59 | 0.04 | 2.58% | 1.57 | 1.62 | 1.53 | 299,117 |
| Mar 07 2024 | 1.55 | -0.10 | -6.06% | 1.63 | 1.63 | 1.52 | 684,080 |
| Mar 06 2024 | 1.65 | 0.11 | 7.14% | 1.53 | 1.70 | 1.53 | 544,989 |
| Mar 05 2024 | 1.54 | -0.05 | -3.14% | 1.56 | 1.59 | 1.525 | 267,936 |
| Mar 04 2024 | 1.59 | -0.02 | -1.24% | 1.57 | 1.64 | 1.55 | 268,729 |
| Mar 01 2024 | 1.61 | 0.01 | 0.63% | 1.586 | 1.63 | 1.57 | 174,484 |
| Feb 29 2024 | 1.60 | -0.03 | -1.54% | 1.62 | 1.63 | 1.55 | 208,896 |
| Feb 28 2024 | 1.625 | 0.05 | 3.50% | 1.58 | 1.65 | 1.53 | 265,893 |
| Feb 27 2024 | 1.57 | -0.08 | -4.85% | 1.64 | 1.66 | 1.57 | 229,449 |
| Feb 26 2024 | 1.65 | 0.08 | 5.10% | 1.59 | 1.68 | 1.58 | 286,274 |
| Feb 23 2024 | 1.57 | 0.03 | 1.95% | 1.53 | 1.60 | 1.50 | 178,812 |
| Feb 22 2024 | 1.54 | -0.03 | -1.60% | 1.565 | 1.60 | 1.52 | 255,425 |
| Feb 21 2024 | 1.565 | -0.02 | -0.95% | 1.52 | 1.59 | 1.52 | 282,114 |
| Feb 20 2024 | 1.58 | -0.09 | -5.39% | 1.67 | 1.67 | 1.52 | 476,903 |
| Feb 16 2024 | 1.67 | 0.10 | 6.37% | 1.56 | 1.74 | 1.56 | 519,874 |
| Feb 15 2024 | 1.57 | 0.10 | 6.44% | 1.50 | 1.58 | 1.50 | 227,145 |
| Feb 14 2024 | 1.475 | 0.05 | 3.15% | 1.45 | 1.49 | 1.36 | 312,860 |
| Feb 13 2024 | 1.43 | 0.04 | 2.88% | 1.39 | 1.49 | 1.37 | 523,131 |
| Feb 12 2024 | 1.39 | -0.26 | -15.76% | 1.61 | 1.70 | 1.27 | 2,430,807 |
| Feb 09 2024 | 1.65 | 0.10 | 6.45% | 1.64 | 1.74 | 1.55 | 347,586 |
| Feb 08 2024 | 1.55 | 0.05 | 3.33% | 1.49 | 1.57 | 1.42 | 417,169 |
| Feb 07 2024 | 1.50 | -0.17 | -10.18% | 1.63 | 1.71 | 1.40 | 1,090,930 |
| Feb 06 2024 | 1.67 | -0.11 | -6.29% | 1.58 | 1.75 | 1.55 | 481,517 |
| Feb 05 2024 | 1.782 | -0.03 | -1.76% | 1.795 | 1.82 | 1.64 | 605,927 |
| Feb 02 2024 | 1.814 | 0.01 | 0.78% | 1.76 | 1.88 | 1.76 | 145,803 |
| Feb 01 2024 | 1.80 | -0.01 | -0.66% | 1.86 | 1.86 | 1.77 | 171,215 |
| Jan 31 2024 | 1.812 | -0.03 | -1.52% | 1.86 | 1.86 | 1.75 | 288,761 |
| Jan 30 2024 | 1.8399 | 0.00 | -0.22% | 1.84 | 1.90 | 1.80 | 345,039 |
| Jan 29 2024 | 1.844 | -0.13 | -6.40% | 1.99 | 1.995 | 1.80 | 308,000 |
| Jan 26 2024 | 1.97 | 0.13 | 6.86% | 1.90 | 2.16 | 1.86 | 499,065 |
