TipRanks
Go Ultimate55% OFF

NorthStar Earth & Space Enterprises Inc Class A (NSTR) Historical Prices

NSTR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.353.563.073.323.32+2.15%39,5650.24
Oct 29, 20263.753.803.253.253.25-8.19%176,6771.10
Oct 28, 20263.554.003.303.543.54+5.67%116,8150.73
Oct 27, 20263.523.883.273.353.35+0.00%133,4310.84
Oct 26, 20263.104.083.103.353.35+1.21%81,6610.52
Oct 23, 20263.474.003.113.313.31-7.54%164,0871.06
Oct 22, 20263.204.023.103.583.58+11.88%147,3100.96
Oct 21, 20263.013.533.003.203.20+6.67%82,4240.54
Oct 20, 20262.803.382.803.003.00+3.45%80,9290.53
Oct 19, 20262.943.402.832.902.90+0.00%89,3530.59
Oct 16, 20262.903.812.862.902.90-7.64%90,1400.60
Oct 15, 20263.863.863.103.143.14-16.93%115,5800.77
Oct 14, 20262.883.782.883.783.78+30.34%147,1010.99
Oct 13, 20263.003.402.772.902.90-3.33%103,5870.66
Oct 12, 20263.643.642.493.003.00-8.54%64,6860.41
Oct 09, 20264.004.143.173.283.28-20.39%145,7590.94
Oct 08, 20263.964.303.944.124.12+3.00%99,3370.64
Oct 07, 20264.334.553.884.004.00-8.68%75,0460.48
Oct 06, 20264.254.613.704.384.38-3.52%197,1181.28
Oct 05, 20265.045.044.224.544.54+2.02%344,7692.30
Oct 02, 20265.955.954.254.454.45-42.35%237,2101.62
Oct 01, 20267.817.997.107.727.72+10.27%16,6590.11
Sep 30, 20266.807.396.137.007.00+7.03%24,6160.16
Sep 29, 20267.487.486.006.546.54+4.47%20,4480.14
Sep 28, 20266.746.906.156.266.26-9.67%14,3520.09
Sep 25, 20267.207.606.606.936.93-5.84%5,9230.04
Sep 24, 20267.207.466.947.367.36-0.81%3,1480.02
Sep 23, 20268.098.097.357.427.42-8.28%5,3850.03
Sep 22, 20268.168.167.558.098.09+0.62%4,4570.03
Sep 21, 20268.008.907.398.048.04+2.94%8,2040.05
Sep 18, 20268.558.947.757.817.81-9.61%7,0920.05
Sep 17, 20267.909.007.858.648.64+1.65%14,7870.09
Sep 16, 20266.938.506.938.508.50+23.91%27,0570.17
Sep 15, 20266.686.996.616.866.86+3.16%11,0100.07
Sep 14, 20266.907.036.606.656.65-3.34%11,5510.07
Sep 11, 20266.706.886.206.886.88+5.52%22,6990.14
Sep 10, 20266.616.796.316.526.52+3.16%7,7990.05
Sep 09, 20266.857.086.306.326.32-7.74%11,5090.07
Sep 08, 20267.137.246.456.856.85-2.97%34,8650.21
Sep 07, 20268.608.636.107.067.06+0.00%00.00
Sep 04, 20268.608.636.107.067.06-18.00%95,6520.52
Sep 03, 20268.208.807.968.618.61-12.50%41,7240.22
Sep 02, 202610.5610.659.769.849.84-6.69%17,2660.09
Sep 01, 202610.5112.7410.5110.5510.55+0.34%60,8790.31
Aug 31, 20269.8010.588.1810.5110.51+2.74%60,9460.31
Aug 28, 202610.2110.2410.2110.2310.23-0.05%21,7600.11
Aug 27, 202610.2010.2410.2010.2410.24-0.05%10,2220.05
Aug 26, 202610.2310.2410.2210.2410.24+0.00%83,0750.39
Aug 25, 202610.2310.2410.2310.2410.24+0.05%84,0260.40
Aug 24, 202610.2110.2410.2110.2410.24-0.05%72,9470.33