Neostellar Capital Stock Price History
NASDAQ: NSLRFinanceFinance: Consumer ServicesUSD
7.27-0.09 (-1.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NSLR price history at a glance
The price history for Neostellar Capital (NSLR) on this page begins on April 25, 2011, when the stock closed at $14.55; it most recently closed at $7.27 on October 5, 2026. The highest price in this record is $20.89, reached on February 6, 2012; the latest close is 65.2% below that peak. Across the 14 complete calendar years in the table, NSLR finished higher in 8 and lower in 6. Its best year was 2020 (+95.4%) and its worst was 2022 (-70.7%).
Over roughly 15 years the share price changed -50.0%, a -4.4% compound annual price return (excluding dividends). In the last 12 months alone, NSLR has lost 25.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $20.89
- Date of high
- Feb 6, 2012
- Low since 2011
- $2.90
- Date of low
- Mar 13, 2023
- 52-week high
- $14.98
- 52-week low
- $7.04
- IPO year
- 2011
- Last close
- $7.27
NSLR returns
1 week
-2.28%
1 month
-26.19%
3 months
-36.23%
6 months
-38.96%
Year to date
-22.99%
1 year
-25.74%
3 years
+77.32%
5 years
-43.60%
NSLR price return, excluding dividends.
NSLR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.27 | -24.74% |
| 2025 | 9.66 | +63.18% |
| 2024 | 5.92 | +50.25% |
| 2023 | 3.94 | +3.68% |
| 2022 | 3.80 | -70.66% |
| 2021 | 12.95 | -1.07% |
| 2020 | 13.09 | +95.37% |
| 2019 | 6.70 | +23.39% |
| 2018 | 5.43 | -0.37% |
| 2017 | 5.45 | +8.35% |
| 2016 | 5.03 | -46.32% |
| 2015 | 9.37 | +4.23% |
| 2014 | 8.99 | -26.25% |
| 2013 | 12.19 | +34.70% |
| 2012 | 9.05 | -35.13% |
| 2011* | 13.95 | -4.12% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
NSLR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.39 | 7.45 | 7.26 | 7.27 | -1.22% | |
| 7.33 | 7.41 | 7.25 | 7.36 | -0.54% | |
| 7.44 | 7.44 | 7.25 | 7.40 | -1.33% | |
| 7.50 | 7.58 | 7.45 | 7.50 | 0.00% | |
| 7.44 | 7.53 | 7.35 | 7.50 | +0.81% | |
| 7.64 | 7.64 | 7.32 | 7.44 | -0.40% | |
| 7.65 | 7.72 | 7.04 | 7.47 | -2.86% | |
| 7.75 | 7.88 | 7.64 | 7.69 | -0.90% | |
| 7.89 | 7.89 | 7.65 | 7.76 | -1.02% | |
| 7.91 | 8.03 | 7.76 | 7.84 | -1.51% | |
| 8.14 | 8.21 | 7.92 | 7.96 | -0.87% | |
| 8.19 | 8.34 | 7.98 | 8.03 | -3.14% | |
| 8.23 | 8.32 | 8.01 | 8.29 | -0.12% | |
| 7.99 | 8.36 | 7.73 | 8.30 | +4.01% | |
| 7.99 | 8.03 | 7.85 | 7.98 | +1.14% | |
| 8.27 | 8.27 | 7.82 | 7.89 | -3.78% | |
| 8.14 | 8.26 | 8.14 | 8.20 | +3.02% | |
| 8.08 | 8.15 | 7.83 | 7.96 | +0.63% | |
| 7.80 | 8.12 | 7.66 | 7.91 | +0.64% | |
| 9.54 | 9.57 | 7.60 | 7.86 | -18.21% | |
| 9.77 | 9.82 | 9.55 | 9.61 | -1.33% | |
| 9.71 | 9.86 | 9.69 | 9.74 | -1.12% | |
| 9.82 | 10.01 | 9.78 | 9.85 | 0.00% | |
| 10.12 | 10.18 | 9.83 | 9.85 | -2.48% | |
| 10.00 | 10.14 | 9.96 | 10.10 | +0.90% | |
| 10.19 | 10.30 | 9.94 | 10.01 | -1.28% | |
| 9.97 | 10.20 | 9.92 | 10.14 | +2.42% | |
| 9.94 | 10.09 | 9.85 | 9.90 | -2.27% | |
| 10.19 | 10.23 | 10.01 | 10.13 | -0.69% | |
| 10.26 | 10.39 | 10.10 | 10.20 | -0.87% | |
| 10.53 | 10.62 | 10.22 | 10.29 | +0.29% | |
| 10.29 | 10.29 | 10.05 | 10.26 | -0.29% | |
| 9.94 | 10.33 | 9.91 | 10.29 | +4.26% | |
| 10.00 | 10.13 | 9.81 | 9.87 | -1.40% | |
| 10.02 | 10.18 | 9.96 | 10.01 | +0.10% | |
| 10.09 | 10.14 | 9.95 | 10.00 | -0.89% | |
| 10.20 | 10.38 | 9.92 | 10.09 | -0.49% | |
| 10.32 | 10.39 | 10.11 | 10.14 | -2.41% | |
| 10.56 | 10.56 | 10.31 | 10.39 | -1.24% | |
| 10.67 | 10.76 | 10.47 | 10.52 | -1.59% | |
| 10.94 | 11.00 | 10.66 | 10.69 | -1.38% | |
| 10.80 | 11.05 | 10.64 | 10.84 | +1.88% | |
| 10.98 | 11.00 | 10.09 | 10.64 | +3.00% | |
| 9.55 | 10.50 | 9.28 | 10.33 | +7.60% | |
| 9.79 | 10.00 | 9.52 | 9.60 | -0.41% | |
| 10.31 | 10.67 | 9.62 | 9.64 | -11.64% | |
| 11.18 | 11.27 | 10.85 | 10.91 | -2.15% | |
| 10.50 | 11.19 | 10.50 | 11.15 | +6.19% | |
| 10.13 | 10.54 | 10.12 | 10.50 | +3.45% | |
| 10.21 | 10.29 | 9.90 | 10.15 | -0.39% | |
| 9.92 | 10.38 | 9.85 | 10.19 | +4.41% | |
| 10.17 | 10.17 | 9.73 | 9.76 | -4.03% | |
| 10.05 | 10.23 | 9.80 | 10.17 | -0.29% | |
| 10.13 | 10.24 | 9.88 | 10.20 | +3.03% | |
| 10.30 | 10.39 | 9.89 | 9.90 | -3.60% | |
| 10.64 | 10.80 | 10.25 | 10.27 | -3.57% | |
| 11.00 | 11.41 | 10.65 | 10.65 | -4.48% | |
| 10.75 | 11.23 | 10.60 | 11.15 | +3.72% | |
| 10.25 | 10.92 | 10.13 | 10.75 | +5.39% | |
| 10.52 | 10.65 | 10.14 | 10.20 | -4.58% | |
| 11.09 | 11.12 | 10.60 | 10.69 | -4.21% | |
| 11.40 | 11.50 | 10.97 | 11.16 | -1.24% | |
| 10.81 | 11.69 | 10.78 | 11.30 | +3.57% | |
| 11.39 | 11.39 | 10.72 | 10.91 | -4.30% | |
| 11.50 | 11.50 | 11.30 | 11.40 | -0.70% | |
| 11.57 | 11.75 | 11.38 | 11.48 | 0.00% | |
| 11.37 | 11.60 | 11.30 | 11.48 | +0.35% | |
| 11.59 | 11.65 | 11.22 | 11.44 | -1.89% | |
| 11.78 | 12.19 | 11.61 | 11.66 | -1.10% | |
| 12.10 | 12.40 | 11.66 | 11.79 | -3.04% | |
| 12.36 | 12.54 | 11.90 | 12.16 | -3.03% | |
| 12.77 | 12.94 | 12.53 | 12.54 | -1.80% | |
| 12.27 | 13.18 | 12.27 | 12.77 | +7.76% | |
| 11.77 | 11.89 | 11.64 | 11.85 | +0.42% | |
| 12.25 | 12.38 | 11.69 | 11.80 | -2.80% | |
| 12.67 | 12.67 | 12.10 | 12.14 | -2.57% | |
| 12.59 | 12.59 | 12.24 | 12.46 | -1.66% | |
| 13.32 | 13.46 | 12.63 | 12.67 | -4.09% | |
| 13.24 | 13.54 | 13.09 | 13.21 | +2.40% | |
| 13.08 | 13.24 | 12.76 | 12.90 | -0.92% | |
| 13.50 | 13.62 | 13.02 | 13.02 | -3.98% | |
| 13.99 | 14.06 | 13.53 | 13.56 | -1.02% | |
| 14.20 | 14.33 | 13.65 | 13.70 | -2.70% | |
| 14.21 | 14.30 | 13.88 | 14.08 | -0.42% | |
| 13.72 | 14.30 | 13.72 | 14.14 | +3.06% | |
| 13.96 | 14.10 | 13.25 | 13.72 | -1.01% | |
| 14.00 | 14.01 | 13.66 | 13.86 | +0.87% | |
| 14.13 | 14.18 | 13.60 | 13.74 | -3.44% | |
| 14.14 | 14.43 | 13.95 | 14.23 | 0.00% | |
| 14.71 | 14.75 | 14.23 | 14.23 | -4.56% | |
| 14.00 | 14.98 | 13.90 | 14.91 | +6.50% | |
| 13.78 | 14.06 | 13.77 | 14.00 | +0.86% | |
| 13.81 | 14.09 | 13.75 | 13.88 | +0.87% | |
| 13.77 | 13.89 | 13.61 | 13.76 | 0.00% | |
| 13.89 | 13.90 | 13.60 | 13.76 | -0.94% | |
| 14.24 | 14.24 | 13.89 | 13.89 | -0.57% | |
| 14.00 | 14.28 | 13.88 | 13.97 | -0.21% | |
| 13.51 | 14.00 | 13.51 | 14.00 | +3.63% | |
| 12.82 | 13.56 | 12.75 | 13.51 | +6.97% | |
| 12.85 | 12.93 | 12.55 | 12.63 | -2.40% | |
| 13.20 | 13.24 | 12.77 | 12.94 | -2.04% | |
| 13.24 | 13.38 | 13.01 | 13.21 | -1.42% | |
| 13.45 | 13.55 | 13.28 | 13.40 | +0.07% | |
| 13.46 | 13.62 | 13.22 | 13.39 | -0.52% | |
| 13.68 | 13.68 | 13.10 | 13.46 | 0.00% | |
| 13.11 | 13.78 | 13.04 | 13.46 | +1.82% | |
| 13.58 | 13.66 | 12.99 | 13.22 | -1.71% | |
| 13.97 | 14.22 | 13.37 | 13.45 | -3.79% | |
| 13.73 | 14.48 | 13.35 | 13.98 | +5.03% | |
| 13.85 | 13.99 | 13.26 | 13.31 | -3.55% | |
| 13.63 | 14.00 | 13.49 | 13.80 | +1.69% | |
| 13.45 | 13.60 | 13.35 | 13.57 | +1.42% | |
| 13.13 | 13.45 | 13.10 | 13.38 | +1.75% | |
| 13.30 | 13.35 | 13.00 | 13.15 | -0.90% | |
| 13.05 | 13.40 | 12.82 | 13.27 | +0.38% | |
| 13.06 | 13.41 | 13.04 | 13.22 | +1.38% | |
| 13.23 | 13.29 | 12.90 | 13.04 | -0.69% | |
| 13.52 | 13.55 | 13.11 | 13.13 | -1.72% | |
| 13.25 | 13.66 | 13.14 | 13.36 | +2.30% | |
| 13.42 | 13.45 | 12.96 | 13.06 | -1.58% | |
| 13.24 | 13.36 | 13.12 | 13.27 | -0.15% | |
| 13.21 | 13.48 | 13.05 | 13.29 | +1.45% | |
| 12.94 | 13.10 | 12.66 | 13.10 | +1.47% | |
| 12.96 | 13.03 | 12.68 | 12.91 | -0.77% | |
| 12.69 | 13.12 | 12.65 | 13.01 | +2.85% | |
| 11.80 | 12.67 | 11.73 | 12.65 | +6.21% | |
| 12.87 | 12.99 | 11.73 | 11.91 | -7.39% | |
| 12.50 | 13.00 | 12.48 | 12.86 | +5.67% | |
| 12.15 | 12.49 | 11.75 | 12.17 | +3.84% | |
| 11.60 | 11.92 | 10.70 | 11.72 | +5.87% | |
| 10.75 | 11.08 | 10.41 | 11.07 | +2.59% | |
| 11.17 | 11.19 | 10.10 | 10.79 | -5.52% | |
| 10.89 | 11.47 | 10.84 | 11.42 | +6.63% | |
| 9.99 | 10.74 | 9.98 | 10.71 | +7.75% | |
| 10.19 | 10.27 | 9.85 | 9.94 | -1.09% | |
| 10.21 | 10.26 | 9.96 | 10.05 | -2.14% | |
| 10.51 | 10.62 | 10.20 | 10.27 | -2.65% | |
| 10.07 | 10.60 | 10.05 | 10.55 | +6.67% | |
| 9.77 | 9.96 | 9.63 | 9.89 | +0.20% | |
| 9.65 | 9.90 | 9.50 | 9.87 | +2.92% | |
| 9.84 | 9.86 | 9.55 | 9.59 | -2.54% | |
| 9.89 | 9.90 | 9.70 | 9.84 | -1.30% | |
| 10.09 | 10.29 | 9.89 | 9.97 | -1.87% | |
| 10.08 | 10.24 | 9.99 | 10.16 | +1.60% | |
| 10.10 | 10.23 | 9.90 | 10.00 | +0.20% | |
| 10.11 | 10.20 | 9.87 | 9.98 | -1.29% | |
| 10.18 | 10.36 | 10.06 | 10.11 | -1.56% | |
| 9.76 | 10.33 | 9.76 | 10.27 | +6.10% | |
| 9.18 | 10.34 | 9.18 | 9.68 | +5.91% | |
| 8.90 | 9.16 | 8.46 | 9.14 | +2.81% | |
| 9.10 | 9.21 | 8.86 | 8.89 | -3.79% | |
| 9.34 | 9.55 | 9.19 | 9.24 | -2.01% | |
| 9.31 | 9.51 | 9.27 | 9.43 | +2.28% | |
| 9.40 | 9.42 | 9.05 | 9.22 | -3.05% | |
| 9.38 | 9.62 | 9.30 | 9.51 | +1.39% | |
| 9.61 | 9.66 | 9.30 | 9.38 | -3.10% | |
| 9.74 | 9.75 | 9.50 | 9.68 | -0.72% | |
| 9.21 | 9.82 | 9.21 | 9.75 | +6.32% | |
| 8.99 | 9.25 | 8.95 | 9.17 | +1.66% | |
| 9.20 | 9.20 | 8.95 | 9.02 | -2.06% | |
| 9.29 | 9.46 | 9.04 | 9.21 | -1.92% | |
| 9.35 | 9.43 | 9.30 | 9.39 | -0.32% | |
| 9.30 | 9.54 | 9.29 | 9.42 | +0.86% | |
| 9.42 | 9.52 | 9.20 | 9.34 | -1.48% | |
| 9.41 | 9.89 | 9.36 | 9.48 | +0.64% | |
| 9.67 | 9.79 | 9.41 | 9.42 | -1.67% | |
| 9.87 | 9.87 | 9.50 | 9.58 | -1.14% | |
| 9.72 | 9.80 | 9.50 | 9.69 | -0.82% | |
| 8.98 | 9.89 | 8.94 | 9.77 | +8.80% | |
| 8.75 | 9.14 | 8.75 | 8.98 | +3.22% | |
| 8.99 | 9.13 | 8.70 | 8.70 | -4.50% | |
| 9.22 | 9.47 | 8.97 | 9.11 | -1.62% | |
| 9.40 | 9.46 | 9.14 | 9.26 | -0.54% | |
| 9.31 | 9.41 | 9.20 | 9.31 | -0.32% | |
| 9.55 | 9.56 | 9.32 | 9.34 | -2.61% | |
| 9.60 | 9.77 | 9.42 | 9.59 | +0.42% | |
| 9.81 | 9.86 | 9.54 | 9.55 | -2.65% | |
| 9.78 | 9.94 | 9.62 | 9.81 | +0.41% | |
| 9.29 | 9.89 | 9.09 | 9.77 | +5.17% | |
| 9.32 | 9.39 | 9.20 | 9.29 | +0.32% | |
| 9.33 | 9.35 | 9.16 | 9.26 | -0.22% | |
| 9.34 | 9.54 | 9.19 | 9.28 | -0.32% | |
| 9.49 | 9.61 | 9.26 | 9.31 | -3.42% | |
| 9.81 | 9.90 | 9.61 | 9.64 | -0.62% | |
| 9.65 | 9.89 | 9.65 | 9.70 | +1.04% | |
| 9.43 | 9.66 | 9.34 | 9.60 | +1.27% | |
| 9.51 | 9.58 | 9.33 | 9.48 | -0.32% | |
| 9.36 | 9.64 | 9.27 | 9.51 | +0.63% | |
| 9.41 | 9.56 | 9.35 | 9.45 | +0.21% | |
| 9.50 | 9.57 | 9.35 | 9.43 | -0.42% | |
| 9.71 | 9.73 | 9.42 | 9.47 | -3.27% | |
| 9.80 | 9.89 | 9.68 | 9.79 | -0.10% | |
| 9.79 | 9.92 | 9.63 | 9.80 | +1.45% | |
| 9.53 | 9.68 | 9.42 | 9.66 | +2.33% | |
| 9.50 | 9.66 | 9.42 | 9.44 | -1.15% | |
| 9.42 | 9.63 | 9.37 | 9.55 | +1.49% | |
| 9.52 | 9.56 | 9.36 | 9.41 | -2.08% | |
| 9.26 | 9.68 | 9.24 | 9.61 | +3.89% | |
| 9.25 | 9.35 | 9.18 | 9.25 | -0.32% | |
| 9.33 | 9.37 | 9.22 | 9.28 | -0.32% | |
| 9.50 | 9.59 | 9.31 | 9.31 | -1.69% | |
| 9.10 | 9.62 | 9.09 | 9.47 | +4.41% | |
| 9.10 | 9.20 | 8.97 | 9.07 | +0.67% | |
| 9.11 | 9.18 | 9.00 | 9.01 | -1.64% | |
| 9.22 | 9.39 | 9.10 | 9.16 | -0.87% | |
| 9.45 | 9.50 | 9.11 | 9.24 | -2.01% | |
| 9.56 | 9.60 | 9.38 | 9.43 | -1.46% | |
| 9.53 | 9.60 | 9.36 | 9.57 | -0.21% | |
| 9.60 | 9.73 | 9.51 | 9.59 | +0.31% | |
| 9.50 | 9.57 | 9.33 | 9.56 | +1.27% | |
| 9.41 | 9.61 | 9.30 | 9.44 | +0.11% | |
| 9.49 | 9.63 | 9.33 | 9.43 | -0.42% | |
| 9.62 | 9.73 | 9.47 | 9.47 | -1.35% | |
| 9.33 | 9.69 | 9.31 | 9.60 | +2.89% | |
| 9.46 | 9.59 | 9.32 | 9.33 | -1.48% | |
| 9.16 | 9.61 | 9.13 | 9.47 | +2.38% | |
| 9.18 | 9.27 | 9.14 | 9.25 | +0.87% | |
| 8.85 | 9.25 | 8.85 | 9.17 | +3.03% | |
| 8.97 | 9.00 | 8.71 | 8.90 | -1.22% | |
| 8.86 | 9.03 | 8.81 | 9.01 | +1.35% | |
| 8.84 | 8.94 | 8.51 | 8.89 | -0.78% | |
| 9.49 | 9.72 | 8.95 | 8.96 | -4.17% | |
| 9.42 | 9.52 | 9.31 | 9.35 | -1.06% | |
| 9.19 | 9.52 | 9.17 | 9.45 | +1.29% | |
| 9.88 | 9.89 | 9.30 | 9.33 | -4.80% | |
| 9.30 | 9.91 | 9.16 | 9.80 | +4.26% | |
| 9.68 | 9.75 | 9.34 | 9.40 | -2.89% | |
| 9.92 | 9.96 | 9.68 | 9.68 | -2.42% | |
| 10.07 | 10.16 | 9.83 | 9.92 | -2.84% | |
| 10.10 | 10.29 | 10.03 | 10.21 | +3.55% | |
| 10.06 | 10.06 | 9.70 | 9.86 | -2.67% | |
| 10.12 | 10.19 | 9.91 | 10.13 | +1.20% | |
| 10.20 | 10.23 | 9.79 | 10.01 | +2.04% | |
| 9.99 | 10.19 | 9.68 | 9.81 | -3.82% | |
| 10.33 | 10.34 | 9.99 | 10.20 | +0.10% | |
| 10.24 | 10.29 | 9.91 | 10.19 | -0.29% | |
| 9.23 | 10.29 | 9.15 | 10.22 | +12.68% | |
| 9.05 | 9.19 | 9.02 | 9.07 | +0.44% | |
| 8.96 | 9.09 | 8.90 | 9.03 | +0.56% | |
| 8.86 | 9.08 | 8.80 | 8.98 | +1.58% | |
| 8.92 | 9.03 | 8.84 | 8.84 | -0.56% | |
| 8.95 | 9.03 | 8.88 | 8.89 | 0.00% | |
| 9.11 | 9.11 | 8.79 | 8.89 | -2.09% | |
| 9.18 | 9.18 | 9.02 | 9.08 | -0.77% | |
| 8.98 | 9.28 | 8.98 | 9.15 | +1.89% | |
| 8.76 | 9.01 | 8.75 | 8.98 | +1.70% | |
| 9.18 | 9.18 | 8.82 | 8.83 | -3.81% | |
| 9.27 | 9.35 | 9.05 | 9.18 | -1.18% | |
| 9.35 | 9.36 | 9.12 | 9.29 | -1.38% | |
| 9.50 | 9.73 | 9.37 | 9.42 | +1.95% | |
| 9.80 | 9.80 | 9.21 | 9.24 | -5.62% | |
| 9.85 | 9.90 | 9.53 | 9.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NSLR chart for longer ranges.