Northern Star Investment Corp. IV (NSTD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 10:18AM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 09, 2022 | - | - | - | - | - | - |
| Aug 08, 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 200 |
| Aug 05, 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 300 |
| Aug 04, 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 15,100 |
| Aug 03, 2022 | 9.83 | 9.83 | 9.82 | 9.82 | 9.82 | 3,800 |
| Aug 02, 2022 | 9.82 | 9.83 | 9.82 | 9.83 | 9.83 | 107,600 |
| Aug 01, 2022 | 9.82 | 9.83 | 9.82 | 9.82 | 9.82 | 2,800 |
| Jul 29, 2022 | 9.82 | 9.83 | 9.82 | 9.83 | 9.83 | 124,000 |
| Jul 28, 2022 | 9.83 | 9.83 | 9.82 | 9.82 | 9.82 | 105,800 |
| Jul 27, 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Jul 26, 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Jul 25, 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 100 |
| Jul 22, 2022 | 9.82 | 9.83 | 9.81 | 9.81 | 9.81 | 100,300 |
| Jul 21, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 3,600 |
| Jul 20, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Jul 19, 2022 | 9.80 | 9.81 | 9.80 | 9.80 | 9.80 | 1,400 |
| Jul 18, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 800 |
| Jul 15, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 200 |
| Jul 14, 2022 | 9.79 | 9.81 | 9.79 | 9.80 | 9.80 | 700 |
| Jul 13, 2022 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 300 |
| Jul 12, 2022 | 9.80 | 9.81 | 9.80 | 9.81 | 9.81 | 2,100 |
| Jul 11, 2022 | 9.78 | 9.80 | 9.78 | 9.80 | 9.80 | 1,300 |
| Jul 08, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Jul 07, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Jul 06, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Jul 05, 2022 | 9.78 | 9.80 | 9.78 | 9.80 | 9.80 | 5,400 |
| Jul 01, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 30,800 |
| Jun 30, 2022 | 9.78 | 9.80 | 9.78 | 9.80 | 9.80 | 2,800 |
| Jun 29, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 700 |
| Jun 28, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| Jun 27, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| Jun 24, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 100 |
| Jun 23, 2022 | 9.81 | 9.81 | 9.78 | 9.78 | 9.78 | 1,700 |
| Jun 22, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 400 |
| Jun 21, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 200 |
| Jun 17, 2022 | 9.77 | 9.78 | 9.77 | 9.78 | 9.78 | 1,300 |
| Jun 16, 2022 | 9.77 | 9.80 | 9.77 | 9.78 | 9.78 | 700 |
| Jun 15, 2022 | 9.80 | 9.80 | 9.78 | 9.78 | 9.78 | 500 |
| Jun 14, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 2,900 |
| Jun 13, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 100 |
| Jun 10, 2022 | 9.78 | 9.80 | 9.78 | 9.80 | 9.80 | 300 |
| Jun 09, 2022 | 9.78 | 9.79 | 9.78 | 9.79 | 9.79 | 1,400 |
| Jun 08, 2022 | 9.80 | 9.80 | 9.78 | 9.78 | 9.78 | 500 |
| Jun 07, 2022 | 9.77 | 9.79 | 9.77 | 9.78 | 9.78 | 2,411,300 |
| Jun 06, 2022 | 9.77 | 9.78 | 9.77 | 9.78 | 9.78 | 3,000 |
| Jun 03, 2022 | 9.76 | 9.77 | 9.76 | 9.77 | 9.77 | 318,100 |
| Jun 02, 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Jun 01, 2022 | 9.77 | 9.77 | 9.76 | 9.76 | 9.76 | 100,200 |
| May 31, 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| May 27, 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| May 26, 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| May 25, 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 400 |
| May 24, 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1,100 |
| May 23, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 6,200 |
| May 20, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| May 19, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| May 18, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| May 17, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| May 16, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 600 |
| May 13, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 300 |
| May 12, 2022 | 9.76 | 9.77 | 9.75 | 9.75 | 9.75 | 25,400 |
| May 11, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| May 10, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| May 09, 2022 | 9.79 | 9.81 | 9.78 | 9.78 | 9.78 | 33,400 |
| May 06, 2022 | 9.79 | 9.81 | 9.79 | 9.80 | 9.80 | 259,700 |
| May 05, 2022 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 200 |
| May 04, 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1,000 |
| May 03, 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 47,600 |
| May 02, 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 4,700 |
| Apr 29, 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1,300 |
| Apr 28, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Apr 27, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Apr 26, 2022 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | 107,900 |
| Apr 25, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Apr 22, 2022 | 9.80 | 9.80 | 9.79 | 9.80 | 9.80 | 7,800 |
| Apr 21, 2022 | 9.80 | 9.80 | 9.79 | 9.80 | 9.80 | 2,400 |
| Apr 20, 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 2,000 |
| Apr 19, 2022 | 9.78 | 9.80 | 9.78 | 9.79 | 9.79 | 5,600 |
| Apr 18, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Apr 14, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 22,000 |
| Apr 13, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10,100 |
| Apr 12, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Apr 11, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 100 |
| Apr 08, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9,200 |
| Apr 07, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 100 |
| Apr 06, 2022 | 9.77 | 9.78 | 9.77 | 9.77 | 9.77 | 42,800 |
| Apr 05, 2022 | 9.78 | 9.78 | 9.77 | 9.78 | 9.78 | 6,200 |
| Apr 04, 2022 | 9.77 | 9.78 | 9.77 | 9.78 | 9.78 | 10,700 |
| Apr 01, 2022 | 9.77 | 9.77 | 9.76 | 9.77 | 9.77 | 213,600 |
| Mar 31, 2022 | 9.77 | 9.77 | 9.76 | 9.76 | 9.76 | 25,700 |
| Mar 30, 2022 | 9.77 | 9.77 | 9.76 | 9.76 | 9.76 | 116,600 |
| Mar 29, 2022 | 9.76 | 9.76 | 9.75 | 9.75 | 9.75 | 374,300 |
| Mar 28, 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 2,400 |
| Mar 25, 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 91,700 |
| Mar 24, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 90,700 |
| Mar 23, 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Mar 22, 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Mar 21, 2022 | 9.73 | 9.74 | 9.73 | 9.74 | 9.74 | 800 |
| Mar 18, 2022 | 9.74 | 9.75 | 9.74 | 9.75 | 9.75 | 50,300 |
| Mar 17, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
