Northern Star Resour (OP: NESRF )

9.750 USD -0.130 (-1.32%)
Official Closing Price Updated: 1:23 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 9.900 9.900 9.578 9.750 700 -0.13(-1.32%)
Jan 14, 2021 10.22 10.22 9.870 9.880 1,071 -0.05(-0.50%)
Jan 13, 2021 9.930 9.930 9.930 88 +0.00(+0.00%)
Jan 12, 2021 10.09 10.09 9.710 9.930 3,822 -0.07(-0.70%)
Jan 11, 2021 9.550 10.00 9.550 10.00 10,214 -0.02(-0.20%)
Jan 08, 2021 10.30 10.30 9.910 10.02 20,000 -0.19(-1.86%)
Jan 07, 2021 10.54 10.54 10.21 10.21 2,408 -0.24(-2.30%)
Jan 06, 2021 10.85 10.85 10.38 10.45 14,511 -0.30(-2.79%)
Jan 05, 2021 10.71 10.75 10.54 10.75 3,200 +0.39(+3.76%)
Jan 04, 2021 10.12 10.41 10.06 10.36 9,968 +0.24(+2.42%)
Dec 31, 2020 10.12 10.12 10.12 14,620 +0.51(+5.25%)
Dec 30, 2020 9.470 9.750 9.470 9.610 14,620 +0.06(+0.63%)
Dec 29, 2020 9.750 9.750 9.130 9.550 3,295 -0.04(-0.42%)
Dec 28, 2020 9.500 9.590 9.307 9.590 5,613 +0.15(+1.64%)
Dec 24, 2020 9.364 9.435 9.364 9.435 2,500 -0.05(-0.53%)
Dec 23, 2020 9.505 9.510 9.485 9.485 1,630 +0.02(+0.26%)
Dec 22, 2020 9.500 9.605 9.420 9.460 3,365 -0.16(-1.66%)
Dec 21, 2020 9.930 9.930 9.620 9.620 12,050 +0.02(+0.21%)
Dec 18, 2020 9.785 9.785 9.600 9.600 5,000 -0.20(-2.04%)
Dec 17, 2020 9.640 10.00 9.640 9.800 3,805 +0.38(+4.03%)
Dec 16, 2020 9.550 9.550 9.265 9.420 8,681 +0.18(+1.89%)
Dec 15, 2020 9.250 9.250 9.050 9.245 4,430 +0.02(+0.27%)
Dec 14, 2020 9.200 9.420 9.200 9.220 3,010 +0.02(+0.22%)
Dec 11, 2020 9.525 9.525 9.200 9.200 5,500 -0.07(-0.76%)
Dec 10, 2020 9.650 9.650 9.230 9.270 28,565 -0.46(-4.68%)
Dec 09, 2020 10.09 10.09 9.650 9.725 6,627 -0.16(-1.57%)
Dec 08, 2020 9.570 9.880 9.500 9.880 35,092 +0.31(+3.24%)
Dec 07, 2020 9.970 9.970 9.530 9.570 7,085 -0.04(-0.42%)
Dec 04, 2020 9.710 9.770 9.430 9.610 4,000 -0.11(-1.08%)
Dec 03, 2020 9.480 9.720 9.480 9.715 1,929 +0.07(+0.78%)
Dec 02, 2020 9.640 9.640 9.640 9.640 402 +0.02(+0.16%)
Dec 01, 2020 9.930 9.930 9.535 9.625 2,820 +0.53(+5.77%)
Nov 30, 2020 9.400 9.570 9.100 9.100 4,053 -0.20(-2.15%)
Nov 27, 2020 9.370 9.370 9.280 9.300 1,200 +0.03(+0.27%)
Nov 25, 2020 8.790 9.510 8.790 9.275 22,800 -0.01(-0.16%)
Nov 24, 2020 9.780 9.780 9.250 9.290 12,168 -0.79(-7.84%)
Nov 23, 2020 10.57 10.57 10.00 10.08 17,718 -0.31(-2.98%)
Nov 20, 2020 10.25 10.50 10.25 10.39 29,400 +0.01(+0.05%)
Nov 19, 2020 10.47 10.47 10.25 10.38 833 -0.11(-1.05%)
Nov 18, 2020 10.40 10.62 10.40 10.49 3,649 -0.02(-0.14%)
Nov 17, 2020 10.90 10.90 10.40 10.51 8,695 -0.79(-6.99%)
Nov 16, 2020 11.50 11.50 11.18 11.30 5,709 +0.15(+1.35%)
Nov 13, 2020 11.48 11.58 11.00 11.15 1,600 +0.78(+7.52%)
Nov 12, 2020 10.74 10.74 10.35 10.37 7,121 -0.11(-1.05%)
Nov 11, 2020 10.93 10.93 10.45 10.48 4,862 -0.82(-7.26%)
Nov 10, 2020 11.36 11.36 10.83 11.30 6,854 -0.50(-4.24%)
Nov 09, 2020 12.00 13.03 11.53 11.80 31,961 -0.14(-1.21%)
Nov 06, 2020 11.95 11.95 11.80 11.95 1,300 +0.66(+5.80%)
Nov 05, 2020 11.12 11.54 11.12 11.29 46,923 +0.32(+2.92%)
Nov 04, 2020 10.85 11.02 10.85 10.97 1,772 +0.05(+0.46%)
Nov 03, 2020 10.74 10.94 10.74 10.92 861 +0.21(+1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.