NSP Stock Prices

Data as of Nov 9, 2026

Last

49.41

Change

-0.41

Open

49.59

Previous

49.82

High

50.26

Low

49.18

Bid

-

Ask

-

Volume

287,400

Trades

-

Dividend

0.30

Yield

1.49%

Ex-Div

Sep 7, 2017

Split Date

-

Impl Vol

0.0%

Hist Vol

63.5%

Opt Volume

0

Open Int

789

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	49.59	50.26	49.18	49.41	-0.41	287,400	0	0.000	0.635
Nov 6, 2026	49.16	50.39	49.14	49.82	-1.00	261,576	13	0.000	0.635
Nov 5, 2026	52.38	53.42	50.36	50.82	-0.87	408,973	15	0.000	0.638
Nov 4, 2026	50.60	53.19	50.60	51.69	+1.71	522,319	0	0.000	0.638
Nov 3, 2026	51.78	52.25	49.98	49.98	-3.20	389,801	3	0.700	0.668
Nov 2, 2026	46.44	54.08	46.44	53.18	+4.50	656,338	33	0.444	0.666
Oct 30, 2026	47.03	49.94	46.25	48.68	+2.39	1,094,615	12	0.465	0.660
Oct 29, 2026	51.63	51.63	43.88	46.29	-5.36	704,509	32	0.654	0.658
Oct 28, 2026	49.60	52.43	49.29	51.65	-0.14	764,997	250	0.000	0.653
Oct 27, 2026	53.75	53.75	51.67	51.79	-2.15	496,903	1	0.816	0.653
Oct 26, 2026	54.25	55.19	53.10	53.94	-0.50	387,018	10	0.566	0.652
Oct 23, 2026	53.38	55.20	53.19	54.44	+0.96	396,978	22	0.723	0.652
Oct 22, 2026	51.06	53.90	50.30	53.48	+3.30	459,991	7	0.687	0.652
Oct 21, 2026	49.86	51.27	49.67	50.18	+0.16	266,200	19	0.711	0.649
Oct 20, 2026	49.55	51.41	49.20	50.02	+0.98	361,655	15	0.763	0.649
Oct 19, 2026	50.36	51.51	48.44	49.04	-2.34	456,238	8	0.498	0.649
Oct 16, 2026	51.20	52.34	50.17	51.38	+0.58	426,691	36	0.601	0.647
Oct 15, 2026	49.78	51.29	48.98	50.80	+1.22	392,812	3	0.670	0.647
Oct 14, 2026	49.37	49.64	48.64	49.58	+0.18	324,614	6	0.000	0.647
Oct 13, 2026	48.72	49.45	47.49	49.40	+0.88	209,114	4	0.751	0.647
Oct 12, 2026	48.81	49.39	48.06	48.52	-0.21	234,227	0	0.000	0.647
Oct 9, 2026	48.89	49.99	48.28	48.73	-1.01	320,248	9	0.649	0.648
Oct 8, 2026	48.45	50.06	48.18	49.74	+1.51	468,577	35	0.499	0.648
Oct 7, 2026	47.48	48.95	46.31	48.23	+1.81	361,007	7	0.645	0.647
Oct 6, 2026	47.87	47.87	45.91	46.42	-1.14	280,873	5	0.000	0.646
Oct 5, 2026	46.09	47.94	45.66	47.56	+1.08	454,207	42	0.725	0.646
Oct 2, 2026	48.81	48.81	46.22	46.48	+0.00	459,867	5	0.517	0.645
Oct 1, 2026	46.50	49.45	46.08	48.63	+2.04	444,978	36	0.624	0.646
Sep 30, 2026	46.89	47.78	46.07	46.59	+0.07	630,583	151	0.505	0.644
Sep 29, 2026	46.57	46.95	46.06	46.52	-0.39	461,325	23	0.527	0.644
Sep 28, 2026	47.38	47.89	46.51	46.91	-0.92	489,458	5	0.569	0.644
Sep 25, 2026	47.73	48.91	47.38	47.83	-0.07	534,125	17	0.551	0.644
Sep 24, 2026	49.20	49.71	46.82	47.90	-0.95	537,952	55	0.524	0.645
Sep 23, 2026	50.15	50.46	48.68	48.85	-1.41	365,111	14	0.553	0.644
Sep 22, 2026	50.92	51.48	49.16	50.26	+0.00	308,558	8	0.572	0.644
Sep 21, 2026	50.09	51.29	50.09	50.26	-0.05	292,627	36	0.545	0.644
Sep 18, 2026	49.80	50.32	48.40	50.31	+0.35	1,316,316	35	0.438	0.645
Sep 17, 2026	51.01	51.01	49.60	49.96	-1.53	435,792	10	0.744	0.645
Sep 16, 2026	50.44	51.98	49.53	51.49	-0.03	427,795	2	0.503	0.644
Sep 15, 2026	49.88	51.56	49.88	51.52	+0.56	364,861	41	0.535	0.644
Sep 14, 2026	50.96	51.97	49.84	50.96	+1.19	482,626	164	0.509	0.644
Sep 11, 2026	49.61	50.19	48.79	49.77	-0.05	189,232	3	0.000	0.644
Sep 10, 2026	51.27	51.27	49.07	49.82	-0.45	346,554	0	0.000	0.647
Sep 9, 2026	49.56	50.29	48.15	50.27	+0.64	372,123	1	0.695	0.648
Sep 8, 2026	51.43	51.43	48.43	49.63	+0.00	322,585	2	0.000	0.648
Sep 4, 2026	51.17	52.05	49.85	51.96	+0.14	314,311	2	0.574	0.648
Sep 3, 2026	51.03	52.39	50.55	51.82	+1.30	338,539	14	0.520	0.648
Sep 2, 2026	50.63	51.40	48.20	50.52	-0.88	331,336	3	0.000	0.647
Sep 1, 2026	53.56	54.94	51.13	51.40	-1.95	493,892	15	0.591	0.647
Aug 31, 2026	53.45	53.97	52.53	53.35	-0.19	264,027	14	0.536	0.647
Aug 28, 2026	51.82	54.24	51.12	53.54	+1.73	282,004	42	0.508	0.647
Aug 27, 2026	51.62	52.99	49.01	51.81	-0.10	213,302	10	0.457	0.647
Aug 26, 2026	51.78	52.32	51.53	51.91	-0.43	186,806	27	0.543	0.647
Aug 25, 2026	52.85	52.85	50.58	52.34	+0.20	248,610	3	0.000	0.648
Aug 24, 2026	52.61	53.84	52.02	52.14	-0.65	205,226	74	0.489	0.648
Aug 21, 2026	52.14	53.30	50.92	52.79	+0.65	296,407	21	0.502	0.649
Aug 20, 2026	51.54	52.51	51.27	52.14	+0.28	344,915	49	0.000	0.649
Aug 19, 2026	51.63	54.16	51.63	51.86	-0.47	263,198	28	0.616	0.649
Aug 18, 2026	51.22	52.71	50.64	52.33	+1.87	320,080	105	0.000	0.650
Aug 17, 2026	51.64	51.71	50.19	50.46	-1.74	365,514	24	0.700	0.650
Aug 14, 2026	54.28	54.28	51.65	52.20	-1.57	269,317	0	0.000	0.649
Aug 13, 2026	50.90	54.09	50.32	53.77	+3.38	373,110	16	0.636	0.649
Aug 12, 2026	52.93	52.93	49.20	50.39	-0.30	622,457	1	0.000	0.647
Aug 11, 2026	50.75	51.47	50.01	50.69	-0.53	323,253	42	0.634	0.647
Aug 10, 2026	51.80	53.06	51.20	51.22	-1.30	396,016	4	0.647	0.651

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 7, 2017	Sep 22, 2017	0.30	1.20	1.49%
May 11, 2017	May 30, 2017	0.30	1.20	1.45%
Nov 29, 2016	Dec 15, 2016	0.25	1.00	1.43%
Sep 15, 2016	Sep 30, 2016	0.25	1.00	1.43%
Mar 11, 2016	Mar 30, 2016	0.22	0.88	1.43%
Dec 2, 2015	Dec 18, 2015	0.22	0.88	1.43%
Sep 1, 2015	Sep 18, 2015	0.22	0.88	1.43%
Jun 11, 2015	Jun 29, 2015	0.22	0.88	1.43%
Mar 4, 2015	Mar 20, 2015	0.19	0.76	2.14%
Dec 11, 2014	Dec 26, 2014	2.00	8.00	2.14%
Dec 3, 2014	Dec 19, 2014	0.19	0.76	2.19%
Aug 28, 2014	Sep 12, 2014	0.19	0.76	2.30%

Split History

Split Date	Factor	Announced
No splits on record.