Ninja Squad Token (NST) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-01 |
2024-04-07 |
$ 1.43 |
$ 2.47 |
$ 1.37 |
$ 2.92 |
| 2024-04-08 |
2024-04-14 |
$ 2.47 |
$ 5.14 |
$ 2.46 |
$ 7.25 |
| 2024-04-15 |
2024-04-21 |
$ 5.18 |
$ 4.23 |
$ 3.19 |
$ 5.84 |
| 2024-04-22 |
2024-04-28 |
$ 4.23 |
$ 3.69 |
$ 3.66 |
$ 4.47 |
| 2024-04-29 |
2024-05-05 |
$ 3.73 |
$ 4.06 |
$ 2.61 |
$ 4.10 |
| 2024-05-06 |
2024-05-12 |
$ 4.07 |
$ 3.77 |
$ 3.66 |
$ 5.21 |
| 2024-05-13 |
2024-05-19 |
$ 3.76 |
$ 3.76 |
$ 3.33 |
$ 4.36 |
| 2024-05-20 |
2024-05-26 |
$ 3.77 |
$ 3.51 |
$ 3.08 |
$ 3.99 |
| 2024-05-27 |
2024-06-02 |
$ 3.52 |
$ 3.14 |
$ 2.89 |
$ 3.60 |
| 2024-06-03 |
2024-06-09 |
$ 3.14 |
$ 3.74 |
$ 2.96 |
$ 4.60 |
| 2024-06-10 |
2024-06-16 |
$ 3.73 |
$ 2.66 |
$ 2.56 |
$ 3.74 |
| 2024-06-17 |
2024-06-23 |
$ 2.66 |
$ 2.41 |
$ 2.29 |
$ 2.81 |
| 2024-06-24 |
2024-06-30 |
$ 2.41 |
$ 2.20 |
$ 2.10 |
$ 2.49 |
| 2024-07-01 |
2024-07-07 |
$ 2.20 |
$ 1.99 |
$ 1.90 |
$ 2.30 |
| 2024-07-08 |
2024-07-14 |
$ 1.99 |
$ 1.85 |
$ 1.63 |
$ 2.03 |
| 2024-07-15 |
2024-07-21 |
$ 1.86 |
$ 2.35 |
$ 1.81 |
$ 2.35 |
| 2024-07-22 |
2024-07-28 |
$ 2.35 |
$ 2.58 |
$ 2.08 |
$ 2.84 |
| 2024-07-29 |
2024-08-04 |
$ 2.57 |
$ 2.32 |
$ 2.26 |
$ 2.68 |
| 2024-08-05 |
2024-08-11 |
$ 2.32 |
$ 2.40 |
$ 1.76 |
$ 2.60 |
| 2024-08-12 |
2024-08-18 |
$ 2.40 |
$ 2.26 |
$ 2.02 |
$ 2.41 |
| 2024-08-19 |
2024-08-25 |
$ 2.26 |
$ 2.58 |
$ 2.13 |
$ 2.62 |
| 2024-08-26 |
2024-09-01 |
$ 2.59 |
$ 2.39 |
$ 2.24 |
$ 2.60 |
| 2024-09-02 |
2024-09-08 |
$ 2.39 |
$ 1.97 |
$ 1.94 |
$ 2.43 |
| 2024-09-09 |
2024-09-15 |
$ 1.97 |
$ 2.08 |
$ 1.75 |
$ 2.10 |
| 2024-09-16 |
2024-09-22 |
$ 1.97 |
$ 2.59 |
$ 1.92 |
$ 2.83 |
| 2024-09-23 |
2024-09-29 |
$ 2.59 |
$ 3.08 |
$ 2.44 |
$ 3.43 |
| 2024-09-30 |
2024-10-06 |
$ 3.08 |
$ 2.69 |
$ 2.46 |
$ 3.20 |
| 2024-10-07 |
2024-10-13 |
$ 2.69 |
$ 2.48 |
$ 2.25 |
$ 2.87 |
| 2024-10-14 |
2024-10-20 |
$ 2.46 |
$ 2.73 |
$ 2.43 |
$ 2.92 |
| 2024-10-21 |
2024-10-27 |
$ 2.73 |
$ 2.49 |
$ 2.43 |
$ 2.81 |
