Northern Star Investment Corp. IV (NSTD)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:49PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 02 May 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 253 |
| 01 May 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 30 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 29 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 26 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 25 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 24 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 23 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 22 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 19 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 18 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 17 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 16 Apr 2024 | 0.1200 | 0.2000 | 0.1000 | 0.1000 | 0.1000 | 282,937 |
| 15 Apr 2024 | 0.1100 | 0.1300 | 0.0600 | 0.1130 | 0.1130 | 172,589 |
| 12 Apr 2024 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | 1,181 |
| 11 Apr 2024 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 1,100 |
| 10 Apr 2024 | 10.8600 | 10.8600 | 10.8500 | 10.8500 | 10.8500 | 800 |
| 09 Apr 2024 | 10.9200 | 10.9200 | 10.8700 | 10.9200 | 10.9200 | 1,485 |
| 08 Apr 2024 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 609 |
| 05 Apr 2024 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 2,308 |
| 04 Apr 2024 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | - |
| 03 Apr 2024 | 10.7820 | 10.7820 | 10.7700 | 10.7700 | 10.7700 | 500 |
| 02 Apr 2024 | 10.7700 | 10.7700 | 10.7200 | 10.7700 | 10.7700 | 1,300 |
| 01 Apr 2024 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | 524 |
| 28 Mar 2024 | 10.7800 | 10.9000 | 10.6900 | 10.7200 | 10.7200 | 3,500 |
| 27 Mar 2024 | 10.8250 | 10.8300 | 10.7800 | 10.7800 | 10.7800 | 1,715 |
| 26 Mar 2024 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | - |
| 25 Mar 2024 | 11.1300 | 11.1500 | 11.1300 | 11.1500 | 11.1500 | 3,407 |
| 22 Mar 2024 | 10.7700 | 10.9060 | 10.7700 | 10.8600 | 10.8600 | 1,143 |
| 21 Mar 2024 | 10.6000 | 10.7700 | 10.6000 | 10.7700 | 10.7700 | 757 |
| 20 Mar 2024 | 10.9000 | 10.9000 | 10.8300 | 10.8300 | 10.8300 | 461 |
| 19 Mar 2024 | 10.9736 | 11.0000 | 10.8000 | 10.9000 | 10.9000 | 3,393 |
| 18 Mar 2024 | 12.7300 | 13.0000 | 10.9450 | 11.0000 | 11.0000 | 21,755 |
| 15 Mar 2024 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | - |
| 14 Mar 2024 | 10.7700 | 10.8000 | 10.7550 | 10.7700 | 10.7700 | 12,302 |
| 13 Mar 2024 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 16,963 |
| 12 Mar 2024 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | - |
| 11 Mar 2024 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | - |
| 08 Mar 2024 | 10.6200 | 10.7000 | 10.6000 | 10.7000 | 10.7000 | 11,079 |
| 07 Mar 2024 | 10.6475 | 10.6475 | 10.6475 | 10.6475 | 10.6475 | - |
| 06 Mar 2024 | 10.6475 | 10.6475 | 10.6475 | 10.6475 | 10.6475 | - |
| 05 Mar 2024 | 10.6475 | 10.6475 | 10.6475 | 10.6475 | 10.6475 | - |
| 04 Mar 2024 | 10.6500 | 10.6500 | 10.6470 | 10.6475 | 10.6475 | 1,800 |
| 01 Mar 2024 | 10.6592 | 10.6592 | 10.6592 | 10.6592 | 10.6592 | 296 |
| 29 Feb 2024 | 10.6400 | 10.6400 | 10.6340 | 10.6400 | 10.6400 | 1,930 |
| 28 Feb 2024 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | - |
| 27 Feb 2024 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | 100 |
| 26 Feb 2024 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | - |
| 23 Feb 2024 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | - |
| 22 Feb 2024 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | - |
| 21 Feb 2024 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | - |
| 20 Feb 2024 | 10.6300 | 10.6400 | 10.6200 | 10.6400 | 10.6400 | 4,201 |
| 16 Feb 2024 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 246 |
| 15 Feb 2024 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | - |
| 14 Feb 2024 | 10.5850 | 10.6000 | 10.5850 | 10.6000 | 10.6000 | 1,500 |
| 13 Feb 2024 | 10.6000 | 10.6000 | 10.5850 | 10.6000 | 10.6000 | 2,803 |
| 12 Feb 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 09 Feb 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 08 Feb 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 07 Feb 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 06 Feb 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 05 Feb 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 02 Feb 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 01 Feb 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 31 Jan 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 30 Jan 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 29 Jan 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 26 Jan 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 25 Jan 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 24 Jan 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 23 Jan 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 22 Jan 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 19 Jan 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 18 Jan 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 17 Jan 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 16 Jan 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 12 Jan 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 11 Jan 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 10 Jan 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 100 |
| 09 Jan 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
| 08 Jan 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
| 05 Jan 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
| 04 Jan 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
| 03 Jan 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
| 02 Jan 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
| 29 Dec 2023 | 10.5100 | 10.5100 | 10.5000 | 10.5000 | 10.5000 | 30,232 |
| 28 Dec 2023 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
| 27 Dec 2023 | 10.5500 | 10.5500 | 10.5000 | 10.5000 | 10.5000 | 4,200 |
| 26 Dec 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 22 Dec 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 21 Dec 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 20 Dec 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 19 Dec 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 18 Dec 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 15 Dec 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 14 Dec 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 13 Dec 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 12 Dec 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 11 Dec 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.