NASDAQ : NSLR
Neostellar Capital Corp. — Price history
United States
Last price 5.98 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 158.31M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Neostellar Capital Corp. (NSLR) closed at 5.93 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.85 | 5.96 | 5.76 | 5.93 | 314,670 | -0.84% |
| 2026-10-29 | 6 | 6.05 | 5.81 | 5.98 | 324,641 | -1.16% |
| 2026-10-28 | 5.84 | 6.1 | 5.84 | 6.05 | 318,780 | +3.77% |
| 2026-10-27 | 5.76 | 5.89 | 5.755 | 5.83 | 276,498 | +1.57% |
| 2026-10-26 | 5.9 | 5.9 | 5.72 | 5.74 | 205,236 | -2.38% |
| 2026-10-23 | 5.84 | 5.96 | 5.8 | 5.88 | 287,408 | -0.34% |
| 2026-10-22 | 6.07 | 6.12 | 5.831 | 5.9 | 276,674 | -4.07% |
| 2026-10-21 | 6.19 | 6.28 | 6.13 | 6.15 | 223,547 | +0.65% |
| 2026-10-20 | 6.18 | 6.375 | 6.005 | 6.11 | 209,221 | -1.77% |
| 2026-10-19 | 6.5 | 6.56 | 6.14 | 6.22 | 269,061 | -2.81% |
| 2026-10-16 | 6.81 | 6.865 | 6.4 | 6.4 | 244,398 | -6.43% |
| 2026-10-15 | 6.76 | 7 | 6.6 | 6.84 | 315,364 | +0.44% |
| 2026-10-14 | 7.02 | 7.095 | 6.76 | 6.81 | 519,520 | -4.22% |
| 2026-10-13 | 7.01 | 7.175 | 7 | 7.11 | 147,425 | +0.71% |
| 2026-10-12 | 7.25 | 7.3 | 7.035 | 7.06 | 284,198 | -2.89% |
| 2026-10-09 | 7.39 | 7.45 | 7.26 | 7.27 | 218,865 | -1.22% |
| 2026-10-08 | 7.33 | 7.413 | 7.25 | 7.36 | 150,186 | -0.54% |
| 2026-10-07 | 7.44 | 7.44 | 7.25 | 7.4 | 204,377 | -1.33% |
| 2026-10-06 | 7.5 | 7.58 | 7.45 | 7.5 | 157,257 | +0.00% |
| 2026-10-05 | 7.44 | 7.53 | 7.35 | 7.5 | 288,967 | +0.81% |
| 2026-10-02 | 7.64 | 7.64 | 7.32 | 7.44 | 282,174 | -0.40% |
| 2026-10-01 | 7.65 | 7.72 | 7.04 | 7.47 | 870,458 | -2.86% |
| 2026-09-30 | 7.75 | 7.88 | 7.64 | 7.69 | 277,523 | -0.90% |
| 2026-09-29 | 7.89 | 7.89 | 7.647 | 7.76 | 213,251 | -1.02% |
| 2026-09-28 | 7.91 | 8.03 | 7.76 | 7.84 | 228,690 | -1.51% |
| 2026-09-25 | 8.14 | 8.21 | 7.92 | 7.96 | 158,817 | -0.87% |
| 2026-09-24 | 8.19 | 8.34 | 7.98 | 8.03 | 274,774 | -3.14% |
| 2026-09-23 | 8.23 | 8.32 | 8.01 | 8.29 | 351,481 | -0.12% |
| 2026-09-22 | 7.99 | 8.36 | 7.73 | 8.3 | 625,869 | +4.01% |
| 2026-09-21 | 7.99 | 8.03 | 7.85 | 7.98 | 332,362 | +1.14% |
| 2026-09-18 | 8.27 | 8.27 | 7.82 | 7.89 | 410,355 | -3.78% |
| 2026-09-17 | 8.14 | 8.26 | 8.14 | 8.2 | 418,198 | +3.02% |
| 2026-09-16 | 8.08 | 8.15 | 7.83 | 7.96 | 446,690 | +0.63% |
| 2026-09-15 | 7.8 | 8.12 | 7.66 | 7.91 | 873,104 | +0.64% |
| 2026-09-14 | 9.54 | 9.57 | 7.6 | 7.86 | 4,306,397 | -18.21% |
| 2026-09-11 | 9.77 | 9.82 | 9.55 | 9.61 | 241,007 | -1.33% |
| 2026-09-10 | 9.71 | 9.865 | 9.69 | 9.74 | 130,182 | -1.12% |
| 2026-09-09 | 9.82 | 10.01 | 9.78 | 9.85 | 169,468 | +0.00% |
| 2026-09-08 | 10.12 | 10.18 | 9.83 | 9.85 | 159,419 | -2.48% |
| 2026-09-04 | 10 | 10.135 | 9.96 | 10.1 | 77,333 | +0.90% |
| 2026-09-03 | 10.19 | 10.3 | 9.94 | 10.01 | 102,637 | -1.28% |
| 2026-09-02 | 9.97 | 10.198 | 9.92 | 10.14 | 101,854 | +2.42% |
| 2026-09-01 | 9.94 | 10.09 | 9.85 | 9.9 | 162,500 | -2.27% |
| 2026-08-31 | 10.19 | 10.225 | 10.01 | 10.13 | 159,239 | -0.69% |
| 2026-08-28 | 10.26 | 10.385 | 10.097 | 10.2 | 198,064 | -0.87% |
| 2026-08-27 | 10.53 | 10.62 | 10.22 | 10.29 | 108,837 | +0.29% |
| 2026-08-26 | 10.29 | 10.29 | 10.05 | 10.26 | 158,626 | -0.29% |
| 2026-08-25 | 9.94 | 10.33 | 9.91 | 10.29 | 281,688 | +4.26% |
| 2026-08-24 | 10 | 10.13 | 9.81 | 9.87 | 142,756 | -1.40% |
| 2026-08-21 | 10.02 | 10.18 | 9.96 | 10.01 | 118,359 | +0.10% |
| 2026-08-20 | 10.09 | 10.14 | 9.95 | 10 | 113,735 | -0.89% |
| 2026-08-19 | 10.2 | 10.38 | 9.92 | 10.09 | 227,430 | -0.49% |
| 2026-08-18 | 10.32 | 10.39 | 10.11 | 10.14 | 158,619 | -2.41% |
| 2026-08-17 | 10.56 | 10.56 | 10.31 | 10.39 | 179,198 | -1.24% |
| 2026-08-14 | 10.67 | 10.76 | 10.465 | 10.52 | 129,717 | -1.59% |
| 2026-08-13 | 10.94 | 11 | 10.66 | 10.69 | 198,830 | -1.38% |
| 2026-08-12 | 10.8 | 11.045 | 10.64 | 10.84 | 315,163 | +1.88% |
| 2026-08-11 | 10.98 | 11 | 10.09 | 10.64 | 449,967 | +3.00% |
| 2026-08-10 | 9.55 | 10.5 | 9.28 | 10.33 | 709,638 | +7.60% |
| 2026-08-07 | 9.79 | 10 | 9.52 | 9.6 | 383,729 | -0.36% |
| 2026-08-06 | 10.31 | 10.67 | 9.62 | 9.635 | 558,163 | -11.69% |
| 2026-08-05 | 11.18 | 11.27 | 10.847 | 10.91 | 160,393 | -2.15% |
| 2026-08-04 | 10.5 | 11.185 | 10.5 | 11.15 | 310,660 | +6.19% |
| 2026-08-03 | 10.13 | 10.54 | 10.115 | 10.5 | 164,547 | +3.45% |
| 2026-07-31 | 10.21 | 10.29 | 9.9 | 10.15 | 157,403 | -0.39% |
| 2026-07-30 | 9.92 | 10.38 | 9.85 | 10.19 | 177,562 | +4.41% |
| 2026-07-29 | 10.17 | 10.17 | 9.73 | 9.76 | 185,225 | -4.03% |
| 2026-07-28 | 10.05 | 10.23 | 9.8 | 10.17 | 156,873 | -0.29% |
| 2026-07-27 | 10.13 | 10.239 | 9.88 | 10.2 | 185,447 | +3.03% |
| 2026-07-24 | 10.3 | 10.385 | 9.885 | 9.9 | 308,894 | -3.60% |
| 2026-07-23 | 10.64 | 10.8 | 10.25 | 10.27 | 231,163 | -3.57% |
| 2026-07-22 | 11 | 11.41 | 10.65 | 10.65 | 195,569 | -4.48% |
| 2026-07-21 | 10.75 | 11.23 | 10.6 | 11.15 | 337,173 | +3.72% |
| 2026-07-20 | 10.25 | 10.92 | 10.13 | 10.75 | 610,824 | +5.39% |
| 2026-07-17 | 10.52 | 10.65 | 10.141 | 10.2 | 336,386 | -4.58% |
| 2026-07-16 | 11.09 | 11.12 | 10.6 | 10.69 | 273,619 | -4.21% |
| 2026-07-15 | 11.4 | 11.5 | 10.97 | 11.16 | 268,650 | -1.24% |
| 2026-07-14 | 10.81 | 11.69 | 10.782 | 11.3 | 579,310 | +3.57% |
| 2026-07-13 | 11.39 | 11.39 | 10.715 | 10.91 | 337,474 | -4.30% |
| 2026-07-10 | 11.5 | 11.5 | 11.3 | 11.4 | 174,923 | -0.70% |
| 2026-07-09 | 11.57 | 11.75 | 11.376 | 11.48 | 271,794 | +0.00% |
| 2026-07-08 | 11.37 | 11.6 | 11.3 | 11.48 | 286,421 | +0.35% |
| 2026-07-07 | 11.59 | 11.65 | 11.22 | 11.44 | 278,351 | -1.89% |
| 2026-07-06 | 11.78 | 12.19 | 11.61 | 11.66 | 304,721 | -1.10% |
| 2026-07-02 | 12.1 | 12.398 | 11.664 | 11.79 | 293,373 | -3.04% |
| 2026-07-01 | 12.36 | 12.54 | 11.9 | 12.16 | 274,511 | -3.03% |
| 2026-06-30 | 12.77 | 12.942 | 12.53 | 12.54 | 209,680 | -1.80% |
| 2026-06-29 | 12.27 | 13.18 | 12.27 | 12.77 | 437,231 | +7.76% |
| 2026-06-26 | 11.77 | 11.89 | 11.638 | 11.85 | 234,939 | +0.42% |
| 2026-06-25 | 12.25 | 12.38 | 11.69 | 11.8 | 251,172 | -2.80% |
| 2026-06-24 | 12.67 | 12.67 | 12.1 | 12.14 | 292,029 | -2.57% |
| 2026-06-23 | 12.59 | 12.59 | 12.24 | 12.46 | 346,645 | -1.66% |
| 2026-06-22 | 13.32 | 13.46 | 12.63 | 12.67 | 289,115 | -4.09% |
| 2026-06-18 | 13.24 | 13.542 | 13.09 | 13.21 | 317,885 | +2.40% |
| 2026-06-17 | 13.08 | 13.24 | 12.76 | 12.9 | 386,218 | -0.92% |
| 2026-06-16 | 13.5 | 13.62 | 13.02 | 13.02 | 213,319 | -3.98% |
| 2026-06-15 | 13.99 | 14.06 | 13.53 | 13.56 | 197,130 | -1.02% |
| 2026-06-12 | 14.2 | 14.33 | 13.65 | 13.7 | 222,817 | -2.70% |
| 2026-06-11 | 14.21 | 14.3 | 13.88 | 14.08 | 154,777 | -0.42% |
| 2026-06-10 | 13.72 | 14.3 | 13.72 | 14.14 | 325,604 | +3.06% |
| 2026-06-09 | 13.96 | 14.1 | 13.25 | 13.72 | 332,059 | -1.01% |
| 2026-06-08 | 14 | 14.01 | 13.66 | 13.86 | 180,297 | +0.87% |
| 2026-06-05 | 14.13 | 14.176 | 13.6 | 13.74 | 269,692 | -3.44% |
| 2026-06-04 | 14.14 | 14.435 | 13.95 | 14.23 | 268,602 | +0.00% |
| 2026-06-03 | 14.71 | 14.75 | 14.23 | 14.23 | 278,460 | -4.56% |
| 2026-06-02 | 14 | 14.98 | 13.9 | 14.91 | 951,839 | +6.50% |
| 2026-06-01 | 13.78 | 14.06 | 13.77 | 14 | 397,822 | +0.86% |
| 2026-05-29 | 13.81 | 14.088 | 13.75 | 13.88 | 162,538 | +0.87% |
| 2026-05-28 | 13.77 | 13.89 | 13.613 | 13.76 | 139,467 | +0.00% |
| 2026-05-27 | 13.89 | 13.9 | 13.6 | 13.76 | 142,896 | -0.94% |
| 2026-05-26 | 14.24 | 14.24 | 13.89 | 13.89 | 321,333 | -0.57% |
| 2026-05-22 | 14 | 14.28 | 13.88 | 13.97 | 455,000 | -0.21% |
| 2026-05-21 | 13.51 | 14 | 13.51 | 14 | 466,473 | +3.63% |
| 2026-05-20 | 12.82 | 13.56 | 12.75 | 13.51 | 350,358 | +6.97% |
| 2026-05-19 | 12.85 | 12.925 | 12.55 | 12.63 | 252,093 | -2.40% |
| 2026-05-18 | 13.2 | 13.24 | 12.77 | 12.94 | 336,440 | -2.04% |
| 2026-05-15 | 13.24 | 13.38 | 13.01 | 13.21 | 116,129 | -1.42% |
| 2026-05-14 | 13.45 | 13.55 | 13.277 | 13.4 | 137,665 | +0.07% |
| 2026-05-13 | 13.46 | 13.625 | 13.22 | 13.39 | 141,537 | -0.52% |
| 2026-05-12 | 13.68 | 13.68 | 13.1 | 13.46 | 195,654 | +0.00% |