Neostellar Capital Corp. NSLR
NASDAQ · United States · Miscellaneous
$7.49+0.02 (+0.27%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7.61 | +1.87% | $7.64 | $7.64 | $7.61 | 13.14K |
| 2026-10-01 | $7.47 | -2.86% | $7.65 | $7.72 | $7.04 | 869.90K |
| 2026-09-30 | $7.69 | -0.90% | $7.75 | $7.88 | $7.64 | 277.50K |
| 2026-09-29 | $7.76 | -1.02% | $7.89 | $7.89 | $7.65 | 212.50K |
| 2026-09-28 | $7.84 | -1.51% | $7.91 | $8.03 | $7.76 | 228.60K |
| 2026-09-25 | $7.96 | -0.87% | $8.14 | $8.21 | $7.92 | 149.50K |
| 2026-09-24 | $8.03 | -3.14% | $8.19 | $8.34 | $7.98 | 274.50K |
| 2026-09-23 | $8.29 | -0.12% | $8.23 | $8.32 | $8.01 | 346.50K |
| 2026-09-22 | $8.30 | +4.01% | $7.99 | $8.36 | $7.73 | 625.90K |
| 2026-09-21 | $7.98 | +1.14% | $7.99 | $8.03 | $7.85 | 332.40K |
| 2026-09-18 | $7.89 | -3.78% | $8.27 | $8.27 | $7.82 | 410.20K |
| 2026-09-17 | $8.20 | +3.02% | $8.14 | $8.26 | $8.14 | 418.20K |
| 2026-09-16 | $7.96 | +0.63% | $8.08 | $8.15 | $7.83 | 446.70K |
| 2026-09-15 | $7.91 | +0.64% | $7.80 | $8.12 | $7.66 | 873.10K |
| 2026-09-14 | $7.86 | -18.21% | $9.54 | $9.57 | $7.60 | 4.31M |
| 2026-09-11 | $9.61 | -1.33% | $9.77 | $9.82 | $9.55 | 241.00K |
| 2026-09-10 | $9.74 | -1.12% | $9.71 | $9.86 | $9.69 | 129.70K |
| 2026-09-09 | $9.85 | 0.00% | $9.82 | $10.01 | $9.78 | 169.50K |
| 2026-09-08 | $9.85 | -2.48% | $10.12 | $10.18 | $9.83 | 159.40K |
| 2026-09-04 | $10.10 | +0.90% | $10.00 | $10.14 | $9.96 | 74.50K |
| 2026-09-03 | $10.01 | -1.28% | $10.19 | $10.30 | $9.94 | 102.50K |
| 2026-09-02 | $10.14 | +2.42% | $9.97 | $10.20 | $9.92 | 101.90K |
| 2026-09-01 | $9.90 | -2.27% | $9.94 | $10.09 | $9.85 | 162.50K |
| 2026-08-31 | $10.13 | -0.69% | $10.19 | $10.23 | $10.01 | 159.20K |
| 2026-08-28 | $10.20 | -0.87% | $10.26 | $10.39 | $10.10 | 198.00K |
| 2026-08-27 | $10.29 | +0.29% | $10.53 | $10.62 | $10.22 | 108.80K |
| 2026-08-26 | $10.26 | -0.29% | $10.29 | $10.29 | $10.05 | 150.60K |
| 2026-08-25 | $10.29 | +4.26% | $9.94 | $10.33 | $9.91 | 281.70K |
| 2026-08-24 | $9.87 | -1.40% | $10.00 | $10.13 | $9.81 | 142.80K |
| 2026-08-21 | $10.01 | +0.10% | $10.02 | $10.18 | $9.96 | 118.40K |
| 2026-08-20 | $10.00 | -0.89% | $10.09 | $10.14 | $9.95 | 113.70K |
| 2026-08-19 | $10.09 | -0.49% | $10.20 | $10.38 | $9.92 | 227.40K |
| 2026-08-18 | $10.14 | -2.41% | $10.32 | $10.39 | $10.11 | 158.60K |
| 2026-08-17 | $10.39 | -1.24% | $10.56 | $10.56 | $10.31 | 179.10K |
| 2026-08-14 | $10.52 | -1.59% | $10.67 | $10.76 | $10.47 | 129.70K |
| 2026-08-13 | $10.69 | -1.38% | $10.94 | $11.00 | $10.66 | 198.80K |
| 2026-08-12 | $10.84 | +1.88% | $10.80 | $11.05 | $10.64 | 315.20K |
| 2026-08-11 | $10.64 | +3.00% | $10.98 | $11.00 | $10.09 | 449.60K |
| 2026-08-10 | $10.33 | +7.60% | $9.55 | $10.50 | $9.28 | 709.60K |
| 2026-08-07 | $9.60 | -0.41% | $9.79 | $10.00 | $9.52 | 383.70K |
| 2026-08-06 | $9.64 | -11.64% | $10.31 | $10.67 | $9.62 | 558.20K |
| 2026-08-05 | $10.91 | -2.15% | $11.18 | $11.27 | $10.85 | 160.40K |
| 2026-08-04 | $11.15 | +6.19% | $10.50 | $11.19 | $10.50 | 310.60K |
| 2026-08-03 | $10.50 | +3.45% | $10.13 | $10.54 | $10.12 | 164.40K |
| 2026-07-31 | $10.15 | -0.39% | $10.21 | $10.29 | $9.90 | 157.30K |
| 2026-07-30 | $10.19 | +4.41% | $9.92 | $10.38 | $9.85 | 177.60K |
| 2026-07-29 | $9.76 | -4.03% | $10.17 | $10.17 | $9.73 | 185.00K |
| 2026-07-28 | $10.17 | -0.29% | $10.05 | $10.23 | $9.80 | 156.00K |
| 2026-07-27 | $10.20 | +3.03% | $10.13 | $10.24 | $9.88 | 185.40K |
| 2026-07-24 | $9.90 | -3.60% | $10.30 | $10.39 | $9.89 | 308.90K |
| 2026-07-23 | $10.27 | -3.57% | $10.64 | $10.80 | $10.25 | 231.10K |
| 2026-07-22 | $10.65 | -4.48% | $11.00 | $11.41 | $10.65 | 195.60K |
| 2026-07-21 | $11.15 | +3.72% | $10.75 | $11.23 | $10.60 | 336.90K |
| 2026-07-20 | $10.75 | +5.39% | $10.25 | $10.92 | $10.13 | 610.80K |
| 2026-07-17 | $10.20 | -4.58% | $10.52 | $10.65 | $10.14 | 336.40K |
| 2026-07-16 | $10.69 | -4.21% | $11.09 | $11.12 | $10.60 | 273.60K |
| 2026-07-15 | $11.16 | -1.24% | $11.40 | $11.50 | $10.97 | 268.70K |
| 2026-07-14 | $11.30 | +3.57% | $10.81 | $11.69 | $10.78 | 579.30K |
| 2026-07-13 | $10.91 | -4.30% | $11.39 | $11.39 | $10.72 | 337.50K |
| 2026-07-10 | $11.40 | -0.70% | $11.50 | $11.50 | $11.30 | 174.90K |
| 2026-07-09 | $11.48 | 0.00% | $11.57 | $11.75 | $11.38 | 271.50K |
| 2026-07-08 | $11.48 | +0.35% | $11.37 | $11.60 | $11.30 | 286.40K |
| 2026-07-07 | $11.44 | -1.89% | $11.59 | $11.65 | $11.22 | 278.10K |
| 2026-07-06 | $11.66 | -1.10% | $11.78 | $12.19 | $11.61 | 304.60K |
| 2026-07-02 | $11.79 | -3.04% | $12.10 | $12.40 | $11.66 | 293.30K |
| 2026-07-01 | $12.16 | -3.03% | $12.36 | $12.54 | $11.90 | 274.10K |
| 2026-06-30 | $12.54 | -1.80% | $12.77 | $12.94 | $12.53 | 209.70K |
| 2026-06-29 | $12.77 | +7.76% | $12.27 | $13.18 | $12.27 | 437.20K |
| 2026-06-26 | $11.85 | +0.42% | $11.77 | $11.89 | $11.64 | 234.90K |
| 2026-06-25 | $11.80 | -2.80% | $12.25 | $12.38 | $11.69 | 249.80K |
| 2026-06-24 | $12.14 | -2.57% | $12.67 | $12.67 | $12.10 | 292.00K |
| 2026-06-23 | $12.46 | -1.66% | $12.59 | $12.59 | $12.24 | 346.50K |
| 2026-06-22 | $12.67 | -4.09% | $13.32 | $13.46 | $12.63 | 289.10K |
| 2026-06-18 | $13.21 | +2.40% | $13.24 | $13.54 | $13.09 | 317.90K |
| 2026-06-17 | $12.90 | -0.92% | $13.08 | $13.24 | $12.76 | 386.20K |
| 2026-06-16 | $13.02 | -3.98% | $13.50 | $13.62 | $13.02 | 213.30K |
| 2026-06-15 | $13.56 | -1.02% | $13.99 | $14.06 | $13.53 | 196.90K |
| 2026-06-12 | $13.70 | -2.70% | $14.20 | $14.33 | $13.65 | 222.70K |
| 2026-06-11 | $14.08 | -0.42% | $14.21 | $14.30 | $13.88 | 154.80K |
| 2026-06-10 | $14.14 | +3.06% | $13.72 | $14.30 | $13.72 | 325.30K |
| 2026-06-09 | $13.72 | -1.01% | $13.96 | $14.10 | $13.25 | 332.10K |
| 2026-06-08 | $13.86 | +0.87% | $14.00 | $14.01 | $13.66 | 180.30K |
| 2026-06-05 | $13.74 | -3.44% | $14.13 | $14.18 | $13.60 | 269.70K |
| 2026-06-04 | $14.23 | 0.00% | $14.14 | $14.43 | $13.95 | 268.50K |
| 2026-06-03 | $14.23 | -4.56% | $14.71 | $14.75 | $14.23 | 278.40K |
| 2026-06-02 | $14.91 | +6.50% | $14.00 | $14.98 | $13.90 | 951.80K |
| 2026-06-01 | $14.00 | +0.86% | $13.78 | $14.06 | $13.77 | 397.80K |
| 2026-05-29 | $13.88 | +0.87% | $13.81 | $14.09 | $13.75 | 162.40K |
| 2026-05-28 | $13.76 | 0.00% | $13.77 | $13.89 | $13.61 | 138.00K |
| 2026-05-27 | $13.76 | -0.94% | $13.89 | $13.90 | $13.60 | 142.40K |