NuStar Energy LP (NS) Historical Stock Data
21.96 ↓0.41 (-1.83%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NS is down -0.19% a day on average. There have been 13 days where NuStar Energy LP closed green and 17 days where NS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 22.52 | 21.96 | ↓$0.56 (-2.49%) | 21.80 | 22.64 | 8.25M |
| 2024-05-01 | 22.54 | 22.37 | ↓$0.17 (-0.75%) | 22.25 | 22.71 | 1.76M |
| 2024-04-30 | 22.85 | 22.57 | ↓$0.28 (-1.23%) | 22.52 | 22.86 | 851.69K |
| 2024-04-29 | 22.45 | 22.93 | ↑$0.48 (2.14%) | 22.45 | 22.94 | 647.32K |
| 2024-04-26 | 22.27 | 22.58 | ↑$0.31 (1.39%) | 22.26 | 22.66 | 590.20K |
| 2024-04-25 | 22.15 | 22.38 | ↑$0.23 (1.04%) | 22.15 | 22.58 | 888.57K |
| 2024-04-24 | 22.54 | 22.55 | ↑$0.01 (0.04%) | 22.25 | 22.65 | 628.81K |
| 2024-04-23 | 22.33 | 22.71 | ↑$0.38 (1.70%) | 22.25 | 22.73 | 422.74K |
| 2024-04-22 | 22.09 | 22.28 | ↑$0.19 (0.86%) | 22.09 | 22.40 | 762.75K |
| 2024-04-19 | 21.65 | 22.11 | ↑$0.46 (2.12%) | 21.65 | 22.37 | 560.82K |
| 2024-04-18 | 21.50 | 21.65 | ↑$0.15 (0.70%) | 21.48 | 21.93 | 1M |
| 2024-04-17 | 20.39 | 21.48 | ↑$1.09 (5.35%) | 20.39 | 21.56 | 1.10M |
| 2024-04-16 | 20.53 | 20.36 | ↓$0.17 (-0.83%) | 20.23 | 20.55 | 674.56K |
| 2024-04-15 | 21.25 | 20.59 | ↓$0.66 (-3.11%) | 20.58 | 21.39 | 673.22K |
| 2024-04-12 | 21.72 | 21.25 | ↓$0.47 (-2.16%) | 21.13 | 21.87 | 0.98M |
| 2024-04-11 | 21.66 | 21.57 | ↓$0.09 (-0.42%) | 21.38 | 21.66 | 756.16K |
| 2024-04-10 | 22.42 | 21.62 | ↓$0.80 (-3.57%) | 21.54 | 22.60 | 1.47M |
| 2024-04-09 | 22.70 | 22.53 | ↓$0.17 (-0.75%) | 22.52 | 23.00 | 2.37M |
| 2024-04-08 | 22.83 | 22.50 | ↓$0.33 (-1.45%) | 22.45 | 22.86 | 251.70K |
| 2024-04-05 | 22.86 | 22.84 | ↓$0.02 (-0.09%) | 22.74 | 23.08 | 594.92K |
| 2024-04-04 | 23.40 | 22.96 | ↓$0.44 (-1.88%) | 22.94 | 23.49 | 733.69K |
| 2024-04-03 | 23.21 | 23.39 | ↑$0.18 (0.78%) | 23.18 | 23.55 | 517.18K |
| 2024-04-02 | 23.02 | 23.21 | ↑$0.19 (0.83%) | 22.95 | 23.26 | 434.43K |
| 2024-04-01 | 23.25 | 23.02 | ↓$0.23 (-0.99%) | 22.97 | 23.29 | 205.43K |
| 2024-03-28 | 23.09 | 23.27 | ↑$0.18 (0.78%) | 23.09 | 23.43 | 573.29K |
| 2024-03-27 | 23.38 | 23.10 | ↓$0.28 (-1.20%) | 23.01 | 23.44 | 427.68K |
| 2024-03-26 | 23.43 | 23.33 | ↓$0.10 (-0.43%) | 23.29 | 23.50 | 124.07K |
| 2024-03-25 | 23.89 | 23.44 | ↓$0.45 (-1.88%) | 23.28 | 24.08 | 378.59K |
| 2024-03-22 | 23.91 | 23.75 | ↓$0.16 (-0.67%) | 23.71 | 23.94 | 159.87K |
| 2024-03-21 | 23.79 | 23.92 | ↑$0.13 (0.55%) | 23.76 | 23.92 | 358.51K |
Create an account or log in to view more rows.
$NS hmm...
$NS She's gettin' ready to...
$NS going green
$NS holdddd it tight yall
$NS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$NS MAY RIP TOMORROW
$NS trash
$NS very nice
$NS Powell save me
$NS MAY RIP TOMORROW