Canada Markets open in 4 hrs

Northern Star Investment Corp. IV (NSTD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.82-0.02 (-0.20%)
At close: 10:18AM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 2022------
Aug 08, 20229.829.829.829.829.82200
Aug 05, 20229.849.849.849.849.84300
Aug 04, 20229.829.829.829.829.8215,100
Aug 03, 20229.839.839.829.829.823,800
Aug 02, 20229.829.839.829.839.83107,600
Aug 01, 20229.829.839.829.829.822,800
Jul 29, 20229.829.839.829.839.83124,000
Jul 28, 20229.839.839.829.829.82105,800
Jul 27, 20229.839.839.839.839.83-
Jul 26, 20229.839.839.839.839.83-
Jul 25, 20229.839.839.839.839.83100
Jul 22, 20229.829.839.819.819.81100,300
Jul 21, 20229.819.819.819.819.813,600
Jul 20, 20229.809.809.809.809.80-
Jul 19, 20229.809.819.809.809.801,400
Jul 18, 20229.809.809.809.809.80800
Jul 15, 20229.809.809.809.809.80200
Jul 14, 20229.799.819.799.809.80700
Jul 13, 20229.799.809.799.809.80300
Jul 12, 20229.809.819.809.819.812,100
Jul 11, 20229.789.809.789.809.801,300
Jul 08, 20229.809.809.809.809.80-
Jul 07, 20229.809.809.809.809.80-
Jul 06, 20229.809.809.809.809.80-
Jul 05, 20229.789.809.789.809.805,400
Jul 01, 20229.809.809.809.809.8030,800
Jun 30, 20229.789.809.789.809.802,800
Jun 29, 20229.789.789.789.789.78700
Jun 28, 20229.819.819.819.819.81-
Jun 27, 20229.819.819.819.819.81-
Jun 24, 20229.819.819.819.819.81100
Jun 23, 20229.819.819.789.789.781,700
Jun 22, 20229.809.809.809.809.80400
Jun 21, 20229.819.819.819.819.81200
Jun 17, 20229.779.789.779.789.781,300
Jun 16, 20229.779.809.779.789.78700
Jun 15, 20229.809.809.789.789.78500
Jun 14, 20229.789.789.789.789.782,900
Jun 13, 20229.789.789.789.789.78100
Jun 10, 20229.789.809.789.809.80300
Jun 09, 20229.789.799.789.799.791,400
Jun 08, 20229.809.809.789.789.78500
Jun 07, 20229.779.799.779.789.782,411,300
Jun 06, 20229.779.789.779.789.783,000
Jun 03, 20229.769.779.769.779.77318,100
Jun 02, 20229.769.769.769.769.76-
Jun 01, 20229.779.779.769.769.76100,200
May 31, 20229.769.769.769.769.76-
May 27, 20229.769.769.769.769.76-
May 26, 20229.769.769.769.769.76-
May 25, 20229.769.769.769.769.76400
May 24, 20229.769.769.769.769.761,100
May 23, 20229.779.779.779.779.776,200
May 20, 20229.759.759.759.759.75-
May 19, 20229.759.759.759.759.75-
May 18, 20229.759.759.759.759.75-
May 17, 20229.759.759.759.759.75-
May 16, 20229.759.759.759.759.75600
May 13, 20229.759.759.759.759.75300
May 12, 20229.769.779.759.759.7525,400
May 11, 20229.789.789.789.789.78-
May 10, 20229.789.789.789.789.78-
May 09, 20229.799.819.789.789.7833,400
May 06, 20229.799.819.799.809.80259,700
May 05, 20229.799.809.799.809.80200
May 04, 20229.799.799.799.799.791,000
May 03, 20229.799.799.799.799.7947,600
May 02, 20229.799.799.799.799.794,700
Apr 29, 20229.799.799.799.799.791,300
Apr 28, 20229.809.809.809.809.80-
Apr 27, 20229.809.809.809.809.80-
Apr 26, 20229.819.819.809.809.80107,900
Apr 25, 20229.809.809.809.809.80-
Apr 22, 20229.809.809.799.809.807,800
Apr 21, 20229.809.809.799.809.802,400
Apr 20, 20229.799.799.799.799.792,000
Apr 19, 20229.789.809.789.799.795,600
Apr 18, 20229.809.809.809.809.80-
Apr 14, 20229.809.809.809.809.8022,000
Apr 13, 20229.789.789.789.789.7810,100
Apr 12, 20229.789.789.789.789.78-
Apr 11, 20229.789.789.789.789.78100
Apr 08, 20229.779.779.779.779.779,200
Apr 07, 20229.789.789.789.789.78100
Apr 06, 20229.779.789.779.779.7742,800
Apr 05, 20229.789.789.779.789.786,200
Apr 04, 20229.779.789.779.789.7810,700
Apr 01, 20229.779.779.769.779.77213,600
Mar 31, 20229.779.779.769.769.7625,700
Mar 30, 20229.779.779.769.769.76116,600
Mar 29, 20229.769.769.759.759.75374,300
Mar 28, 20229.769.769.769.769.762,400
Mar 25, 20229.769.769.769.769.7691,700
Mar 24, 20229.759.759.759.759.7590,700
Mar 23, 20229.749.749.749.749.74-
Mar 22, 20229.749.749.749.749.74-
Mar 21, 20229.739.749.739.749.74800
Mar 18, 20229.749.759.749.759.7550,300
Mar 17, 20229.729.729.729.729.72-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...