NYSEAMERICAN : NSTR
NorthStar Earth & Space Enterprises, Inc. — Price history
United States
Last price 3.32 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 214.82M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NorthStar Earth & Space Enterprises, Inc. (NSTR) closed at 3.32 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 | 3.35 | 3.4 | 3.1 | 3.32 | 40,276 | +2.15% |
| 2026-10-29 | 3.75 | 3.8 | 3.25 | 3.25 | 178,077 | -8.19% |
| 2026-10-28 | 3.545 | 4 | 3.3 | 3.54 | 116,828 | +5.67% |
| 2026-10-27 | 3.52 | 3.88 | 3.27 | 3.35 | 133,606 | +0.00% |
| 2026-10-26 | 3.1 | 4.08 | 3.1 | 3.35 | 81,662 | +1.21% |
| 2026-10-23 | 3.465 | 4 | 3.11 | 3.31 | 164,088 | -7.54% |
| 2026-10-22 | 3.2 | 4.02 | 3.1 | 3.58 | 147,537 | +11.87% |
| 2026-10-21 | 3.01 | 3.525 | 3 | 3.2 | 82,424 | +6.67% |
| 2026-10-20 | 2.8 | 3.38 | 2.8 | 3 | 80,929 | +3.45% |
| 2026-10-19 | 2.94 | 3.4 | 2.83 | 2.9 | 97,172 | +0.00% |
| 2026-10-16 | 2.9 | 3.81 | 2.86 | 2.9 | 89,983 | -7.64% |
| 2026-10-15 | 3.86 | 3.86 | 3.1 | 3.14 | 112,714 | -16.93% |
| 2026-10-14 | 2.88 | 3.78 | 2.88 | 3.78 | 143,366 | +30.34% |
| 2026-10-13 | 3 | 3.405 | 2.77 | 2.9 | 103,330 | -3.33% |
| 2026-10-12 | 3.64 | 3.64 | 2.49 | 3 | 64,312 | -8.54% |
| 2026-10-09 | 4 | 4.14 | 3.17 | 3.28 | 142,278 | -20.39% |
| 2026-10-08 | 3.96 | 4.3 | 3.94 | 4.12 | 97,813 | +3.00% |
| 2026-10-07 | 4.33 | 4.546 | 3.88 | 4 | 72,301 | -8.68% |
| 2026-10-06 | 4.25 | 4.61 | 3.7 | 4.38 | 191,356 | -3.52% |
| 2026-10-05 | 5.04 | 5.04 | 4.221 | 4.54 | 341,197 | +2.02% |
| 2026-10-02 | 5.95 | 5.95 | 4.25 | 4.45 | 237,210 | -42.36% |
| 2026-10-01 | 7.81 | 7.99 | 7.1 | 7.72 | 17,445 | +10.28% |
| 2026-09-30 | 6.8 | 7.388 | 6.125 | 7 | 24,616 | +7.03% |
| 2026-09-29 | 7.48 | 7.48 | 6 | 6.54 | 20,448 | +4.47% |
| 2026-09-28 | 6.74 | 6.9 | 6.15 | 6.26 | 14,352 | -9.67% |
| 2026-09-25 | 7.2 | 7.6 | 6.6 | 6.93 | 5,923 | -5.84% |
| 2026-09-24 | 7.2 | 7.46 | 6.937 | 7.36 | 3,148 | -0.81% |
| 2026-09-23 | 8.09 | 8.09 | 7.35 | 7.42 | 5,385 | -8.28% |
| 2026-09-22 | 8.16 | 8.16 | 7.55 | 8.09 | 4,457 | +0.62% |
| 2026-09-21 | 8 | 8.9 | 7.39 | 8.04 | 8,204 | +2.94% |
| 2026-09-18 | 8.55 | 8.94 | 7.75 | 7.81 | 7,092 | -9.61% |
| 2026-09-17 | 7.9 | 9 | 7.848 | 8.64 | 14,791 | +1.65% |
| 2026-09-16 | 6.93 | 8.5 | 6.93 | 8.5 | 27,057 | +23.91% |
| 2026-09-15 | 6.68 | 6.99 | 6.61 | 6.86 | 11,010 | +3.16% |
| 2026-09-14 | 6.9 | 7.03 | 6.6 | 6.65 | 11,551 | -3.34% |
| 2026-09-11 | 6.7 | 6.88 | 6.2 | 6.88 | 22,699 | +5.52% |
| 2026-09-10 | 6.61 | 6.79 | 6.31 | 6.52 | 7,799 | +3.16% |
| 2026-09-09 | 6.85 | 7.075 | 6.3 | 6.32 | 11,509 | -7.74% |
| 2026-09-08 | 7.13 | 7.24 | 6.45 | 6.85 | 34,865 | -2.97% |
| 2026-09-04 | 8.6 | 8.63 | 6.1 | 7.06 | 95,652 | -18.00% |
| 2026-09-03 | 8.2 | 8.8 | 7.961 | 8.61 | 42,628 | -12.50% |
| 2026-09-02 | 10.56 | 10.65 | 9.76 | 9.84 | 17,266 | -6.69% |
| 2026-09-01 | 10.51 | 12.74 | 10.51 | 10.546 | 61,345 | +0.34% |
| 2026-08-31 | 9.8 | 10.58 | 8.18 | 10.51 | 60,946 | +2.74% |
| 2026-08-28 | 10.21 | 10.24 | 10.21 | 10.23 | 21,761 | -0.05% |
| 2026-08-27 | 10.2 | 10.24 | 10.2 | 10.235 | 10,222 | -0.05% |
| 2026-08-26 | 10.23 | 10.24 | 10.22 | 10.24 | 83,075 | +0.00% |
| 2026-08-25 | 10.231 | 10.24 | 10.23 | 10.24 | 84,026 | +0.05% |
| 2026-08-24 | 10.21 | 10.24 | 10.21 | 10.235 | 72,947 | -0.05% |
| 2026-08-21 | 10.23 | 10.24 | 10.22 | 10.24 | 231,180 | +0.10% |
| 2026-08-20 | 10.23 | 10.23 | 10.22 | 10.23 | 39,449 | +0.01% |
| 2026-08-19 | 10.225 | 10.229 | 10.22 | 10.229 | 1,777 | +0.09% |
| 2026-08-18 | 10.22 | 10.225 | 10.21 | 10.22 | 536,920 | +0.00% |
| 2026-08-17 | 10.23 | 10.24 | 10.22 | 10.22 | 1,246,859 | -0.10% |
| 2026-08-14 | 10.22 | 10.23 | 10.22 | 10.23 | 1,176,533 | +0.10% |
| 2026-08-13 | 10.18 | 10.24 | 10.17 | 10.22 | 3,230,871 | +0.79% |
| 2026-08-12 | 10.145 | 10.145 | 10.14 | 10.14 | 11,420 | -0.05% |
| 2026-08-11 | 10.14 | 10.15 | 10.14 | 10.145 | 164,250 | +0.00% |
| 2026-08-10 | 10.14 | 10.15 | 10.14 | 10.145 | 55,684 | +0.05% |
| 2026-08-07 | 10.15 | 10.15 | 10.14 | 10.14 | 17,591 | +0.05% |
| 2026-08-06 | 10.13 | 10.135 | 10.13 | 10.135 | 1,125 | +0.05% |
| 2026-08-05 | 10.13 | 10.14 | 10.13 | 10.13 | 45,500 | +0.00% |
| 2026-08-04 | 10.14 | 10.14 | 10.13 | 10.13 | 56,217 | -0.05% |
| 2026-08-03 | 10.14 | 10.14 | 10.13 | 10.135 | 31,207 | +0.05% |
| 2026-07-31 | 10.13 | 10.13 | 10.13 | 10.13 | 32,721 | -0.05% |
| 2026-07-30 | 10.125 | 10.135 | 10.125 | 10.135 | 25,425 | +0.10% |
| 2026-07-29 | 10.13 | 10.13 | 10.12 | 10.125 | 10,273 | +0.05% |
| 2026-07-28 | 10.14 | 10.14 | 10.12 | 10.12 | 41,370 | +0.00% |
| 2026-07-27 | 10.13 | 10.13 | 10.12 | 10.12 | 50,003 | -0.10% |
| 2026-07-24 | 10.13 | 10.13 | 10.13 | 10.13 | 60,105 | +0.00% |
| 2026-07-23 | 10.14 | 10.14 | 10.13 | 10.13 | 30,974 | -0.05% |
| 2026-07-22 | 10.14 | 10.145 | 10.13 | 10.135 | 57,395 | -0.15% |
| 2026-07-21 | 10.14 | 10.16 | 10.14 | 10.15 | 58,908 | +0.00% |
| 2026-07-20 | 10.14 | 10.15 | 10.14 | 10.15 | 38,440 | +0.07% |
| 2026-07-17 | 10.145 | 10.15 | 10.14 | 10.143 | 55,505 | +0.03% |
| 2026-07-16 | 10.18 | 10.18 | 10.14 | 10.14 | 610,472 | -0.29% |
| 2026-07-15 | 10.16 | 10.17 | 10.14 | 10.17 | 69,357 | +0.00% |
| 2026-07-14 | 10.2 | 10.2 | 10.14 | 10.17 | 56,506 | -0.20% |
| 2026-07-13 | 10.21 | 10.21 | 10.17 | 10.19 | 72,022 | -0.05% |
| 2026-07-10 | 10.22 | 10.22 | 10.19 | 10.195 | 66,168 | +0.25% |
| 2026-07-09 | 10.2 | 10.201 | 10.15 | 10.17 | 152,209 | +0.00% |
| 2026-07-08 | 10.19 | 10.21 | 10.17 | 10.17 | 70,067 | -0.29% |
| 2026-07-07 | 10.21 | 10.22 | 10.2 | 10.2 | 23,142 | +0.10% |
| 2026-07-06 | 10.23 | 10.23 | 10.19 | 10.19 | 239,155 | +0.00% |
| 2026-07-02 | 10.24 | 10.24 | 10.19 | 10.19 | 40,586 | -0.10% |
| 2026-07-01 | 10.225 | 10.23 | 10.2 | 10.2 | 221,375 | -0.20% |
| 2026-06-30 | 10.21 | 10.23 | 10.205 | 10.22 | 48,024 | +0.00% |
| 2026-06-29 | 10.22 | 10.225 | 10.22 | 10.22 | 17,647 | +0.00% |
| 2026-06-26 | 10.22 | 10.23 | 10.22 | 10.22 | 25,033 | +0.10% |
| 2026-06-25 | 10.22 | 10.225 | 10.21 | 10.21 | 31,799 | -0.10% |
| 2026-06-24 | 10.21 | 10.22 | 10.21 | 10.22 | 108,583 | +0.29% |
| 2026-06-23 | 10.24 | 10.24 | 10.19 | 10.19 | 38,540 | -0.20% |
| 2026-06-22 | 10.23 | 10.234 | 10.21 | 10.21 | 176,012 | -0.10% |
| 2026-06-18 | 10.224 | 10.235 | 10.22 | 10.22 | 78,807 | +0.10% |
| 2026-06-17 | 10.23 | 10.23 | 10.21 | 10.21 | 58,096 | +0.10% |
| 2026-06-16 | 10.21 | 10.21 | 10.2 | 10.2 | 123,096 | +0.10% |
| 2026-06-15 | 10.2 | 10.21 | 10.19 | 10.19 | 128,918 | +1.19% |
| 2026-06-12 | 10.221 | 10.23 | 10.07 | 10.07 | 102,488 | -1.47% |
| 2026-06-11 | 10.221 | 10.235 | 10.22 | 10.22 | 56,236 | +0.00% |
| 2026-06-10 | 10.225 | 10.23 | 10.21 | 10.22 | 105,648 | +0.29% |
| 2026-06-09 | 10.25 | 10.25 | 10.19 | 10.19 | 553,957 | -0.49% |
| 2026-06-08 | 10.38 | 10.38 | 10.22 | 10.24 | 589,425 | -0.58% |
| 2026-06-05 | 10.34 | 10.38 | 10.26 | 10.3 | 301,993 | -0.19% |
| 2026-06-04 | 10.35 | 10.39 | 10.32 | 10.32 | 13,523 | -0.39% |
| 2026-06-03 | 10.39 | 10.425 | 10.33 | 10.36 | 478,233 | -0.29% |
| 2026-06-02 | 10.35 | 10.39 | 10.32 | 10.39 | 205,932 | +0.19% |
| 2026-06-01 | 10.35 | 10.37 | 10.34 | 10.37 | 336,201 | +0.19% |
| 2026-05-29 | 10.35 | 10.365 | 10.33 | 10.35 | 105,757 | +0.00% |
| 2026-05-28 | 10.32 | 10.37 | 10.3 | 10.35 | 602,142 | +0.39% |
| 2026-05-27 | 10.49 | 10.49 | 10.31 | 10.31 | 91,738 | -0.67% |
| 2026-05-26 | 10.37 | 10.47 | 10.32 | 10.38 | 602,343 | +0.29% |
| 2026-05-22 | 10.38 | 10.41 | 10.31 | 10.35 | 536,838 | +0.19% |
| 2026-05-21 | 10.28 | 10.36 | 10.28 | 10.33 | 59,199 | -0.19% |
| 2026-05-20 | 10.3 | 10.38 | 10.299 | 10.35 | 331,320 | +0.49% |
| 2026-05-19 | 10.34 | 10.34 | 10.28 | 10.3 | 451,827 | -0.10% |
| 2026-05-18 | 10.3 | 10.38 | 10.285 | 10.31 | 1,028,416 | +0.10% |
| 2026-05-15 | 10.19 | 10.3 | 10.18 | 10.3 | 1,492,142 | +1.08% |
| 2026-05-14 | 10.17 | 10.19 | 10.164 | 10.19 | 162,935 | +0.30% |
| 2026-05-13 | 10.16 | 10.17 | 10.15 | 10.16 | 108,337 | +0.20% |
| 2026-05-12 | 10.16 | 10.16 | 10.14 | 10.14 | 357,091 | +0.00% |