Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NSANY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 08 2025 | 5.82 | -0.15 | -2.51% | 5.85 | 6.0015 | 5.80 | 397,774 |
| Jan 07 2025 | 5.97 | -0.07 | -1.16% | 6.20 | 6.32 | 5.90 | 2,367,498 |
| Jan 06 2025 | 6.04 | 0.04 | 0.69% | 5.93 | 6.09 | 5.8418 | 1,344,501 |
| Jan 03 2025 | 5.9985 | -0.01 | -0.19% | 5.98 | 6.02 | 5.91 | 1,059,722 |
| Jan 02 2025 | 6.01 | -0.07 | -1.15% | 6.18 | 6.30 | 6.00 | 810,384 |
| Dec 31 2024 | 6.08 | 0.04 | 0.66% | 6.11 | 6.27 | 6.01 | 402,618 |
| Dec 30 2024 | 6.04 | -0.54 | -8.21% | 6.26 | 6.27 | 6.01 | 806,076 |
| Dec 27 2024 | 6.58 | -0.50 | -7.06% | 6.53 | 6.90 | 6.42 | 1,707,215 |
| Dec 26 2024 | 7.08 | 1.00 | 16.37% | 6.75 | 7.11 | 6.17 | 872,545 |
| Dec 24 2024 | 6.084 | 0.38 | 6.74% | 5.91 | 6.16 | 5.85 | 530,880 |
| Dec 23 2024 | 5.70 | 0.02 | 0.35% | 5.74 | 5.90 | 5.56 | 887,800 |
| Dec 20 2024 | 5.68 | -0.05 | -0.87% | 5.55 | 5.70 | 5.55 | 444,975 |
| Dec 19 2024 | 5.73 | -0.25 | -4.18% | 5.88 | 5.94 | 5.66 | 763,102 |
| Dec 18 2024 | 5.98 | 0.88 | 17.14% | 5.93 | 6.1585 | 5.365 | 3,017,064 |
| Dec 17 2024 | 5.105 | 0.53 | 11.46% | 4.56 | 5.37 | 4.40 | 2,138,493 |
| Dec 16 2024 | 4.58 | -0.08 | -1.72% | 4.70 | 4.75 | 4.58 | 948,192 |
| Dec 13 2024 | 4.66 | -0.04 | -0.85% | 4.70 | 4.81 | 4.65 | 300,797 |
| Dec 12 2024 | 4.70 | -0.18 | -3.69% | 4.87 | 4.87 | 4.60 | 509,907 |
| Dec 11 2024 | 4.88 | 0.02 | 0.41% | 4.97 | 4.97 | 4.7985 | 597,942 |
| Dec 10 2024 | 4.86 | -0.06 | -1.22% | 4.76 | 5.02 | 4.76 | 449,738 |
| Dec 09 2024 | 4.92 | -0.02 | -0.40% | 4.95 | 4.96 | 4.72 | 518,083 |
| Dec 06 2024 | 4.94 | 0.16 | 3.35% | 4.90 | 4.98 | 4.90 | 410,459 |
| Dec 05 2024 | 4.78 | 0.05 | 1.06% | 4.75 | 4.84 | 4.64 | 621,569 |
| Dec 04 2024 | 4.73 | -0.16 | -3.27% | 4.80 | 4.855 | 4.72 | 646,189 |
| Dec 03 2024 | 4.89 | 0.04 | 0.82% | 4.85 | 4.94 | 4.79 | 823,843 |
| Dec 02 2024 | 4.85 | 0.01 | 0.21% | 4.98 | 4.99 | 4.84 | 754,877 |
| Nov 29 2024 | 4.84 | -0.05 | -1.02% | 4.98 | 4.98 | 4.76 | 235,198 |
| Nov 27 2024 | 4.89 | -0.26 | -5.05% | 4.97 | 4.97 | 4.87 | 569,804 |
| Nov 26 2024 | 5.15 | -0.19 | -3.56% | 5.00 | 5.25 | 5.00 | 518,885 |
| Nov 25 2024 | 5.34 | 0.01 | 0.19% | 5.48 | 5.48 | 5.06 | 506,937 |
| Nov 22 2024 | 5.33 | -0.07 | -1.30% | 5.20 | 5.40 | 5.20 | 272,190 |
| Nov 21 2024 | 5.40 | -0.04 | -0.74% | 5.495 | 5.55 | 5.40 | 431,672 |
| Nov 20 2024 | 5.44 | -0.13 | -2.33% | 5.59 | 5.59 | 5.37 | 251,461 |
| Nov 19 2024 | 5.57 | -0.06 | -1.07% | 5.64 | 5.64 | 5.28 | 463,640 |
| Nov 18 2024 | 5.63 | 0.13 | 2.36% | 5.5001 | 5.69 | 5.50 | 990,992 |
| Nov 15 2024 | 5.50 | 0.16 | 3.00% | 5.45 | 5.70 | 5.35 | 525,575 |
| Nov 14 2024 | 5.34 | 0.01 | 0.19% | 5.47 | 5.47 | 5.28 | 616,019 |
| Nov 13 2024 | 5.33 | 0.08 | 1.52% | 5.36 | 5.50 | 5.28 | 712,271 |
| Nov 12 2024 | 5.25 | 0.40 | 8.25% | 5.43 | 5.43 | 5.10 | 1,228,386 |
| Nov 11 2024 | 4.85 | -0.16 | -3.19% | 4.90 | 4.90 | 4.83 | 823,032 |
| Nov 08 2024 | 5.01 | 0.10 | 2.04% | 5.22 | 5.22 | 4.92 | 397,468 |
| Nov 07 2024 | 4.91 | -0.39 | -7.36% | 4.80 | 5.30 | 4.75 | 880,279 |
| Nov 06 2024 | 5.30 | -0.18 | -3.28% | 5.35 | 5.35 | 5.25 | 215,879 |
| Nov 05 2024 | 5.48 | 0.13 | 2.43% | 5.34 | 5.50 | 5.32 | 591,380 |
| Nov 04 2024 | 5.35 | 0.01 | 0.28% | 5.37 | 5.39 | 5.25 | 365,894 |
| Nov 01 2024 | 5.335 | 0.00 | 0.09% | 5.39 | 5.39 | 5.31 | 204,232 |
| Oct 31 2024 | 5.33 | -0.03 | -0.56% | 5.35 | 5.38 | 5.28 | 463,156 |
| Oct 30 2024 | 5.36 | -0.06 | -1.02% | 5.308 | 5.39 | 5.30 | 185,781 |
| Oct 29 2024 | 5.415 | 0.01 | 0.28% | 5.30 | 5.42 | 5.20 | 448,604 |
| Oct 28 2024 | 5.40 | 0.18 | 3.45% | 5.3001 | 5.40 | 5.30 | 443,663 |
| Oct 25 2024 | 5.22 | -0.03 | -0.57% | 5.275 | 5.30 | 5.20 | 392,710 |
| Oct 24 2024 | 5.25 | -0.04 | -0.76% | 5.24 | 5.30 | 5.20 | 405,265 |
| Oct 23 2024 | 5.29 | -0.01 | -0.19% | 5.49 | 5.49 | 5.25 | 278,400 |
| Oct 22 2024 | 5.30 | -0.01 | -0.25% | 5.4499 | 5.4499 | 5.24 | 305,128 |
| Oct 21 2024 | 5.3135 | -0.03 | -0.50% | 5.34 | 5.3725 | 5.25 | 418,922 |
| Oct 18 2024 | 5.34 | -0.03 | -0.56% | 5.35 | 5.49 | 5.299 | 391,801 |
| Oct 17 2024 | 5.37 | 0.05 | 0.94% | 5.24 | 5.39 | 5.24 | 775,015 |
| Oct 16 2024 | 5.32 | 0.07 | 1.33% | 5.33 | 5.33 | 5.247 | 1,337,976 |
| Oct 15 2024 | 5.25 | -0.12 | -2.23% | 5.40 | 5.50 | 5.24 | 281,494 |
| Oct 14 2024 | 5.37 | 0.01 | 0.19% | 5.39 | 5.40 | 5.34 | 246,644 |
