Northern Star Resour (OP: NESRF )

7.900 USD -0.135 (-1.68%)
Official Closing Price Updated: 3:26 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 8.000 8.000 7.600 7.900 9,795 -0.13(-1.68%)
Feb 25, 2021 8.200 8.200 8.000 8.035 13,218 -0.36(-4.29%)
Feb 24, 2021 8.355 8.520 8.210 8.395 2,379 -0.11(-1.24%)
Feb 23, 2021 8.750 8.760 8.450 8.500 2,413 +0.04(+0.47%)
Feb 22, 2021 8.203 8.610 8.203 8.460 8,178 +0.26(+3.17%)
Feb 19, 2021 8.300 8.300 8.150 8.200 24,600 -0.02(-0.18%)
Feb 18, 2021 8.330 8.420 8.110 8.215 20,427 -0.20(-2.32%)
Feb 17, 2021 8.740 8.740 8.130 8.410 8,426 -0.83(-8.98%)
Feb 16, 2021 9.400 9.460 8.980 9.240 8,449 -0.14(-1.49%)
Feb 12, 2021 9.410 9.425 9.220 9.380 1,500 -0.38(-3.89%)
Feb 11, 2021 9.410 9.760 9.410 9.760 1,478 +0.40(+4.27%)
Feb 10, 2021 9.260 9.650 9.130 9.360 5,860 +0.25(+2.74%)
Feb 09, 2021 9.140 9.260 8.770 9.110 3,637 +0.06(+0.66%)
Feb 08, 2021 9.025 9.260 8.790 9.050 11,333 -0.10(-1.09%)
Feb 05, 2021 9.200 9.200 9.150 9.150 1,600 -0.13(-1.40%)
Feb 04, 2021 9.600 9.600 9.000 9.280 3,008 -0.35(-3.63%)
Feb 03, 2021 9.800 9.800 9.625 9.630 2,840 -0.04(-0.41%)
Feb 02, 2021 9.670 9.670 9.670 9.670 590 -0.01(-0.10%)
Feb 01, 2021 9.633 10.39 9.633 9.680 3,280 -0.18(-1.78%)
Jan 29, 2021 9.955 9.955 9.550 9.855 4,800 -0.10(-1.00%)
Jan 28, 2021 9.570 9.955 9.310 9.955 8,834 -0.07(-0.75%)
Jan 27, 2021 10.16 10.18 9.970 10.03 6,330 -0.32(-3.09%)
Jan 25, 2021 10.35 10.35 10.35 0 +0.11(+1.07%)
Jan 22, 2021 10.24 10.24 10.24 10.24 300 -0.24(-2.34%)
Jan 21, 2021 10.48 10.69 10.46 10.48 4,300 +0.04(+0.38%)
Jan 20, 2021 10.48 10.48 10.38 10.45 4,787 +0.18(+1.70%)
Jan 19, 2021 10.15 10.27 10.00 10.27 17,793 +0.52(+5.33%)
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%)
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.