Northern Star Investment Corp. IV (NSTD)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Apr 25, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Apr 24, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Apr 23, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Apr 22, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Apr 19, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Apr 18, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Apr 17, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Apr 16, 2024 | 0.1200 | 0.2000 | 0.1000 | 0.1000 | 0.1000 | 282,937 |
| Apr 15, 2024 | 0.1100 | 0.1300 | 0.0600 | 0.1130 | 0.1130 | 172,589 |
| Apr 12, 2024 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | 1,181 |
| Apr 11, 2024 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 1,100 |
| Apr 10, 2024 | 10.8600 | 10.8600 | 10.8500 | 10.8500 | 10.8500 | 800 |
| Apr 09, 2024 | 10.9200 | 10.9200 | 10.8700 | 10.9200 | 10.9200 | 1,485 |
| Apr 08, 2024 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 609 |
| Apr 05, 2024 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 2,308 |
| Apr 04, 2024 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | - |
| Apr 03, 2024 | 10.7820 | 10.7820 | 10.7700 | 10.7700 | 10.7700 | 500 |
| Apr 02, 2024 | 10.7700 | 10.7700 | 10.7200 | 10.7700 | 10.7700 | 1,300 |
| Apr 01, 2024 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | 524 |
| Mar 28, 2024 | 10.7800 | 10.9000 | 10.6900 | 10.7200 | 10.7200 | 3,500 |
| Mar 27, 2024 | 10.8250 | 10.8300 | 10.7800 | 10.7800 | 10.7800 | 1,715 |
| Mar 26, 2024 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | - |
| Mar 25, 2024 | 11.1300 | 11.1500 | 11.1300 | 11.1500 | 11.1500 | 3,407 |
| Mar 22, 2024 | 10.7700 | 10.9060 | 10.7700 | 10.8600 | 10.8600 | 1,143 |
| Mar 21, 2024 | 10.6000 | 10.7700 | 10.6000 | 10.7700 | 10.7700 | 757 |
| Mar 20, 2024 | 10.9000 | 10.9000 | 10.8300 | 10.8300 | 10.8300 | 461 |
| Mar 19, 2024 | 10.9736 | 11.0000 | 10.8000 | 10.9000 | 10.9000 | 3,393 |
| Mar 18, 2024 | 12.7300 | 13.0000 | 10.9450 | 11.0000 | 11.0000 | 21,755 |
| Mar 15, 2024 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | - |
| Mar 14, 2024 | 10.7700 | 10.8000 | 10.7550 | 10.7700 | 10.7700 | 12,302 |
| Mar 13, 2024 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 16,963 |
| Mar 12, 2024 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | - |
| Mar 11, 2024 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | - |
| Mar 08, 2024 | 10.6200 | 10.7000 | 10.6000 | 10.7000 | 10.7000 | 11,079 |
| Mar 07, 2024 | 10.6475 | 10.6475 | 10.6475 | 10.6475 | 10.6475 | - |
| Mar 06, 2024 | 10.6475 | 10.6475 | 10.6475 | 10.6475 | 10.6475 | - |
| Mar 05, 2024 | 10.6475 | 10.6475 | 10.6475 | 10.6475 | 10.6475 | - |
| Mar 04, 2024 | 10.6500 | 10.6500 | 10.6470 | 10.6475 | 10.6475 | 1,800 |
| Mar 01, 2024 | 10.6592 | 10.6592 | 10.6592 | 10.6592 | 10.6592 | 296 |
| Feb 29, 2024 | 10.6400 | 10.6400 | 10.6340 | 10.6400 | 10.6400 | 1,930 |
| Feb 28, 2024 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | - |
| Feb 27, 2024 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | 100 |
| Feb 26, 2024 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | - |
| Feb 23, 2024 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | - |
| Feb 22, 2024 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | - |
| Feb 21, 2024 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | - |
| Feb 20, 2024 | 10.6300 | 10.6400 | 10.6200 | 10.6400 | 10.6400 | 4,201 |
| Feb 16, 2024 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 246 |
| Feb 15, 2024 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | - |
| Feb 14, 2024 | 10.5850 | 10.6000 | 10.5850 | 10.6000 | 10.6000 | 1,500 |
| Feb 13, 2024 | 10.6000 | 10.6000 | 10.5850 | 10.6000 | 10.6000 | 2,803 |
| Feb 12, 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Feb 09, 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Feb 08, 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Feb 07, 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Feb 06, 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Feb 05, 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Feb 02, 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Feb 01, 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Jan 31, 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Jan 30, 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Jan 29, 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Jan 26, 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Jan 25, 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Jan 24, 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Jan 23, 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Jan 22, 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Jan 19, 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Jan 18, 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Jan 17, 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Jan 16, 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Jan 12, 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Jan 11, 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Jan 10, 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 100 |
| Jan 09, 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
| Jan 08, 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
| Jan 05, 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
| Jan 04, 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
| Jan 03, 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
| Jan 02, 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
| Dec 29, 2023 | 10.5100 | 10.5100 | 10.5000 | 10.5000 | 10.5000 | 30,232 |
| Dec 28, 2023 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
| Dec 27, 2023 | 10.5500 | 10.5500 | 10.5000 | 10.5000 | 10.5000 | 4,200 |
| Dec 26, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Dec 22, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Dec 21, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Dec 20, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Dec 19, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Dec 18, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Dec 15, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Dec 14, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Dec 13, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Dec 12, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Dec 11, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Dec 08, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Dec 07, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Dec 06, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Dec 05, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Dec 04, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.