NASB

NASB
🏛️ usa →
35.10
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 29.40 29.99 29.25 29.45 0.0M
2023-12-28 30.00 30.00 29.25 29.45 0.0M
2023-12-27 30.00 30.00 29.80 29.80 0.0M
2023-12-26 29.59 30.00 29.59 30.00 0.0M
2023-12-20 30.11 30.11 29.59 29.59 0.0M
2023-12-19 31.00 31.12 29.51 30.60 0.0M
2023-12-18 31.50 31.50 31.50 31.50 0.0M
2023-12-15 31.11 31.11 31.11 31.11 0.0M
2023-12-14 30.00 32.00 30.00 31.11 0.0M
2023-12-13 29.70 29.99 29.10 29.99 0.0M
2023-12-12 29.39 29.39 29.39 29.39 0.0M
2023-12-11 29.00 29.00 29.00 29.00 0.0M
2023-12-08 28.68 28.70 28.68 28.70 0.0M
2023-12-07 28.50 28.50 28.15 28.48 0.0M
2023-12-06 27.99 28.50 27.85 28.50 0.0M
2023-12-05 28.61 28.61 28.12 28.12 0.0M
2023-12-04 29.00 29.00 28.98 28.98 0.0M
2023-12-01 29.00 29.20 29.00 29.20 0.0M
2023-11-30 29.00 29.00 27.80 28.95 0.0M
2023-11-29 28.25 28.95 27.76 28.95 0.0M
2023-11-28 27.50 27.61 27.50 27.61 0.0M
2023-11-27 26.90 26.99 26.90 26.93 0.0M
2023-11-24 26.65 26.65 26.65 26.65 0.0M
2023-11-22 26.25 26.25 26.25 26.25 0.0M
2023-11-21 26.11 26.11 26.11 26.11 0.0M
2023-11-20 26.50 26.98 26.50 26.98 0.0M
2023-11-17 25.70 25.90 25.70 25.90 0.0M
2023-11-16 25.68 25.68 25.65 25.68 0.0M
2023-11-15 25.64 25.65 25.51 25.65 0.0M
2023-11-14 26.00 26.44 26.00 26.40 0.0M
2023-11-13 26.64 26.64 26.00 26.00 0.0M
2023-11-10 26.89 26.90 26.75 26.75 0.0M
2023-11-08 26.75 27.00 26.75 26.75 0.0M
2023-11-07 26.80 26.80 26.64 26.64 0.0M
2023-11-06 27.00 27.00 26.95 26.95 0.0M
2023-11-03 27.14 27.14 27.00 27.10 0.0M
2023-11-02 27.22 27.22 27.22 27.22 0.0M
2023-11-01 27.35 27.35 27.30 27.30 0.0M
2023-10-26 27.71 27.71 27.71 27.71 0.0M
2023-10-25 28.11 28.11 27.80 27.80 0.0M
2023-10-18 28.06 28.06 28.06 28.06 0.0M
2023-10-17 28.00 28.75 28.00 28.75 0.0M
2023-10-16 28.00 28.00 28.00 28.00 0.0M
2023-10-12 27.69 27.69 27.69 27.69 0.0M
2023-10-10 29.50 29.50 27.69 27.69 0.0M
2023-10-09 27.99 27.99 27.99 27.99 0.0M
2023-10-06 28.19 28.19 28.19 28.19 0.0M
2023-10-04 28.20 28.20 28.20 28.20 0.0M
2023-09-29 29.69 29.69 29.69 29.69 0.0M
2023-09-28 28.19 28.19 28.19 28.19 0.0M
2023-09-27 29.55 29.55 28.60 28.60 0.0M
2023-09-26 29.97 29.97 29.44 29.44 0.0M
2023-09-25 29.48 29.50 29.44 29.44 0.0M
2023-09-19 31.10 31.10 31.10 31.10 0.0M
2023-09-18 29.65 29.65 29.65 29.65 0.0M
2023-09-15 29.66 29.66 29.37 29.65 0.0M
2023-09-14 29.85 29.85 29.62 29.85 0.0M
2023-09-13 29.82 29.82 29.82 29.82 0.0M
2023-09-12 29.82 31.25 29.82 31.25 0.0M
2023-09-11 31.39 31.39 31.39 31.39 0.0M
2023-09-08 29.71 29.72 29.71 29.71 0.0M
2023-09-06 29.59 30.70 29.59 30.70 0.0M
2023-09-05 30.75 30.75 30.00 30.00 0.0M
2023-09-01 29.99 30.00 29.40 29.40 0.0M
2023-08-30 30.00 30.70 30.00 30.70 0.0M
2023-08-29 29.35 29.35 29.35 29.35 0.0M
2023-08-28 29.28 30.00 29.28 30.00 0.0M
2023-08-25 29.32 30.74 29.28 29.28 0.0M
2023-08-23 29.27 29.27 29.27 29.27 0.0M
2023-08-22 29.26 29.26 29.26 29.26 0.0M
2023-08-14 31.50 31.90 31.50 31.50 0.0M
2023-08-11 30.85 31.30 30.00 30.00 0.0M
2023-08-10 29.00 30.00 29.00 30.00 0.0M
2023-08-09 28.19 28.85 28.10 28.85 0.0M
2023-08-08 28.60 28.60 28.60 28.60 0.0M
2023-08-07 29.00 29.00 28.60 28.60 0.0M
2023-08-04 28.61 28.61 28.61 28.61 0.0M
2023-08-01 29.02 29.02 28.60 28.60 0.0M
2023-07-31 30.00 30.00 29.10 29.10 0.0M
2023-07-28 30.00 30.00 29.03 29.03 0.0M
2023-07-26 30.00 30.00 29.75 29.75 0.0M
2023-07-25 30.49 30.49 30.02 30.49 0.0M
2023-07-24 30.50 31.98 30.50 31.98 0.0M
2023-07-21 29.93 29.94 29.85 29.94 0.0M
2023-07-20 30.00 30.00 30.00 30.00 0.0M
2023-07-19 29.90 30.12 29.85 30.12 0.0M
2023-07-18 30.05 30.05 29.93 29.93 0.0M
2023-07-17 30.05 30.74 30.05 30.22 0.0M
2023-07-14 30.80 30.80 29.99 29.99 0.0M
2023-07-13 30.92 31.49 30.80 31.49 0.0M
2023-07-10 31.07 31.07 31.00 31.00 0.0M
2023-07-07 31.00 31.00 31.00 31.00 0.0M
2023-07-05 30.00 30.00 30.00 30.00 0.0M
2023-06-30 34.25 34.25 29.51 29.97 0.0M
2023-06-29 31.49 34.00 31.49 34.00 0.0M
2023-06-28 29.00 31.49 28.85 31.49 0.0M
2023-06-27 28.35 28.46 28.35 28.40 0.0M
2023-06-26 27.61 28.00 27.53 28.00 0.0M
2023-06-23 28.00 28.00 27.65 27.65 0.0M
2023-06-20 27.65 27.65 27.65 27.65 0.0M
2023-06-13 28.00 28.25 27.92 28.00 0.0M
2023-06-12 28.50 28.50 28.00 28.00 0.0M
2023-06-09 29.00 29.00 29.00 29.00 0.0M
2023-06-08 28.50 28.50 28.50 28.50 0.0M
2023-06-02 28.45 29.00 28.45 29.00 0.0M
2023-05-31 28.00 28.50 27.26 27.26 0.0M
2023-05-30 33.00 33.00 27.75 27.77 0.0M
2023-05-26 32.00 33.00 32.00 33.00 0.0M
2023-05-23 30.10 30.50 30.10 30.50 0.0M
2023-05-19 29.50 30.10 29.50 30.10 0.0M
2023-05-17 29.00 29.00 28.55 28.55 0.0M
2023-05-15 30.39 30.39 30.00 30.00 0.0M
2023-05-12 30.40 30.54 30.38 30.54 0.0M
2023-05-09 30.60 30.60 30.38 30.38 0.0M
2023-05-08 30.57 30.57 30.57 30.57 0.0M
2023-05-05 30.50 30.50 30.50 30.50 0.0M
2023-05-04 30.59 30.59 30.38 30.40 0.0M
2023-05-03 30.67 30.67 30.66 30.66 0.0M
2023-05-02 30.87 30.87 30.67 30.67 0.0M
2023-05-01 31.00 31.00 30.66 30.75 0.0M
2023-04-28 31.60 31.60 31.00 31.00 0.0M
2023-04-27 31.61 31.61 31.61 31.61 0.0M
2023-04-25 31.62 31.62 31.62 31.62 0.0M
2023-04-21 31.70 31.70 31.70 31.70 0.0M
2023-04-20 32.00 32.00 31.80 31.80 0.0M
2023-04-19 32.05 32.05 32.05 32.05 0.0M
2023-04-17 31.77 32.27 31.77 32.27 0.0M
2023-04-14 30.50 31.77 30.50 31.77 0.0M
2023-04-13 30.50 30.50 30.50 30.50 0.0M
2023-04-12 30.25 30.50 30.22 30.50 0.0M
2023-04-11 30.18 30.38 30.14 30.38 0.0M
2023-04-10 30.25 30.38 30.00 30.15 0.0M
2023-04-06 30.80 30.80 30.25 30.25 0.0M
2023-04-05 30.82 30.82 30.75 30.75 0.0M
2023-04-04 32.00 32.00 31.00 31.00 0.0M
2023-04-03 31.55 31.55 31.55 31.55 0.0M
2023-03-31 32.00 32.00 31.75 32.00 0.0M
2023-03-30 32.03 33.50 32.00 32.00 0.0M
2023-03-29 32.25 33.99 32.25 33.99 0.0M
2023-03-27 31.79 33.00 31.79 33.00 0.0M
2023-03-24 33.15 33.15 31.56 31.99 0.0M
2023-03-23 32.50 32.50 32.50 32.50 0.0M
2023-03-22 32.50 34.99 32.50 32.50 0.0M
2023-03-21 33.50 34.99 31.17 34.99 0.0M
2023-03-20 32.75 35.49 31.07 35.49 0.0M
2023-03-17 34.50 34.50 33.00 33.75 0.0M
2023-03-16 36.00 36.00 33.50 34.50 0.0M
2023-03-15 38.15 38.15 35.94 36.00 0.0M
2023-03-14 39.98 39.98 38.50 38.50 0.0M
2023-03-13 40.00 40.00 38.00 39.50 0.0M
2023-03-10 43.25 43.25 41.11 41.11 0.0M
2023-03-09 46.00 46.00 43.08 43.08 0.0M
2023-03-08 47.41 47.41 47.00 47.00 0.0M
2023-03-06 47.77 47.77 47.40 47.40 0.0M
2023-03-01 49.05 49.05 48.00 48.00 0.0M
2023-02-28 48.70 48.75 47.05 48.75 0.0M
2023-02-27 47.75 48.70 47.00 48.70 0.0M
2023-02-23 47.25 47.25 47.00 47.00 0.0M
2023-02-22 46.90 47.25 46.90 47.25 0.0M
2023-02-21 45.05 47.00 45.05 47.00 0.0M
2023-02-17 46.30 47.00 46.30 47.00 0.0M
2023-02-15 45.90 45.90 45.90 45.90 0.0M
2023-02-14 45.50 45.50 45.50 45.50 0.0M
2023-02-13 45.50 45.50 45.50 45.50 0.0M
2023-02-10 45.25 45.25 45.25 45.25 0.0M
2023-02-09 45.00 45.38 45.00 45.00 0.0M
2023-02-08 45.25 45.25 44.80 44.80 0.0M
2023-02-06 45.09 45.49 45.09 45.49 0.0M
2023-02-03 44.52 45.09 44.52 45.09 0.0M
2023-02-02 44.50 44.51 44.30 44.51 0.0M
2023-02-01 44.51 44.51 44.51 44.51 0.0M
2023-01-31 44.75 44.75 44.75 44.75 0.0M
2023-01-27 45.05 45.05 45.05 45.05 0.0M
2023-01-26 45.08 45.08 45.08 45.08 0.0M
2023-01-25 45.00 45.00 45.00 45.00 0.0M
2023-01-24 44.75 44.75 44.50 44.50 0.0M
2023-01-23 45.51 45.51 44.15 45.10 0.0M
2023-01-19 46.05 46.05 46.00 46.00 0.0M
2023-01-18 47.00 47.00 47.00 47.00 0.0M
2023-01-17 47.00 47.00 47.00 47.00 0.0M
2023-01-13 46.90 47.00 46.90 47.00 0.0M
2023-01-10 46.90 46.90 46.90 46.90 0.0M
2023-01-06 47.00 47.00 47.00 47.00 0.0M