NuStar Energy LP (NS) Historical Stock Data
22.11 ↑0.46 (2.12%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NS is down -0.28% a day on average. There have been 12 days where NuStar Energy LP closed green and 18 days where NS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 23.82 | 23.80 | ↓$0.02 (-0.08%) | 23.72 | 23.88 | 418.84K |
| 2024-03-19 | 23.47 | 23.82 | ↑$0.35 (1.49%) | 23.32 | 23.84 | 362.31K |
| 2024-03-18 | 23.44 | 23.59 | ↑$0.15 (0.64%) | 23.44 | 23.65 | 318K |
| 2024-03-15 | 23.09 | 23.41 | ↑$0.32 (1.39%) | 22.99 | 23.53 | 626.77K |
| 2024-03-14 | 23.88 | 23.08 | ↓$0.80 (-3.35%) | 22.99 | 23.88 | 698.85K |
| 2024-03-13 | 24.10 | 23.88 | ↓$0.22 (-0.91%) | 23.75 | 24.16 | 298.12K |
| 2024-03-12 | 23.91 | 24.05 | ↑$0.14 (0.59%) | 23.76 | 24.13 | 523.77K |
| 2024-03-11 | 23.71 | 23.90 | ↑$0.19 (0.80%) | 23.60 | 23.93 | 444.75K |
| 2024-03-08 | 23.94 | 23.76 | ↓$0.18 (-0.75%) | 23.63 | 24.06 | 690.48K |
Create an account or log in to view more rows.
$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
$NS let’s ride