NTSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	40.87	41.15	40.78	40.90	40.90	0.56%	23,268
Jun 26, 2025	40.49	40.70	40.46	40.67	40.67	1.11%	26,027
Jun 25, 2025	40.11	40.24	40.06	40.22	40.22	-1.87%	9,876
Jun 24, 2025	40.68	41.01	40.68	40.99	40.44	1.51%	7,751
Jun 23, 2025	42.31	42.31	40.00	40.38	39.84	0.73%	7,017
Jun 20, 2025	41.94	41.94	40.08	40.08	39.55	-0.85%	12,092
Jun 18, 2025	40.50	40.67	40.36	40.43	39.89	0.13%	8,583
Jun 17, 2025	40.61	40.65	40.32	40.37	39.84	-0.93%	26,111
Jun 16, 2025	41.05	41.05	40.75	40.75	40.21	0.27%	10,398
Jun 13, 2025	41.79	41.79	40.64	40.64	40.11	-1.46%	8,843
Jun 12, 2025	41.20	41.57	41.15	41.25	40.70	0.88%	9,196
Jun 11, 2025	40.98	41.06	40.85	40.88	40.34	0.16%	14,058
Jun 10, 2025	40.96	40.96	40.75	40.82	40.28	0.20%	27,341
Jun 9, 2025	40.65	40.88	40.62	40.73	40.19	0.15%	14,222
Jun 6, 2025	40.68	40.71	40.58	40.68	40.14	-0.04%	13,551
Jun 5, 2025	40.81	40.84	40.63	40.69	40.15	-0.33%	13,867
Jun 4, 2025	40.58	40.90	40.58	40.83	40.29	0.88%	11,906
Jun 3, 2025	40.46	40.53	40.39	40.47	39.94	-0.65%	7,478
Jun 2, 2025	40.50	40.74	40.40	40.74	40.20	0.59%	12,467
May 30, 2025	40.38	40.50	40.33	40.50	39.96	0.31%	11,535
May 29, 2025	40.26	40.40	40.20	40.37	39.84	0.68%	24,881
May 28, 2025	40.21	40.21	40.01	40.10	39.57	-1.21%	9,623
May 27, 2025	40.50	40.66	40.45	40.59	40.05	1.57%	12,462
May 23, 2025	39.62	40.01	39.62	39.96	39.43	0.10%	12,501
May 22, 2025	39.74	40.03	39.68	39.92	39.39	0.02%	6,799
May 21, 2025	40.25	40.31	39.84	39.92	39.39	-0.73%	13,558
May 20, 2025	40.12	40.27	40.11	40.21	39.68	0.47%	12,534
May 19, 2025	39.68	40.02	38.81	40.02	39.49	0.35%	9,830
May 16, 2025	39.77	39.88	39.61	39.88	39.35	0.15%	37,382
May 15, 2025	39.44	39.82	39.40	39.82	39.29	1.51%	11,086
May 14, 2025	39.50	39.50	39.20	39.23	38.71	-0.82%	21,995
May 13, 2025	39.36	39.55	39.36	39.55	39.03	0.49%	20,876
May 12, 2025	39.31	39.41	39.28	39.36	38.84	0.17%	10,253
May 9, 2025	39.36	39.39	39.29	39.29	38.77	0.43%	4,211
May 8, 2025	39.30	39.36	39.12	39.12	38.60	-0.59%	12,637
May 7, 2025	39.37	39.44	39.31	39.35	38.83	-0.28%	6,290
May 6, 2025	39.34	39.51	39.34	39.47	38.94	-	23,156
May 5, 2025	39.58	39.58	39.44	39.46	38.94	0.09%	18,932
May 2, 2025	39.49	39.51	39.36	39.43	38.91	1.13%	19,943
May 1, 2025	39.33	39.33	38.96	38.99	38.47	-0.54%	17,209
Apr 30, 2025	38.97	39.20	38.84	39.20	38.68	-0.06%	11,966
Apr 29, 2025	38.98	39.25	38.98	39.22	38.70	0.70%	6,120
Apr 28, 2025	38.72	39.07	38.72	38.95	38.43	0.91%	15,629
Apr 25, 2025	37.94	38.75	37.94	38.60	38.09	0.31%	22,256
Apr 24, 2025	38.18	38.54	38.18	38.48	37.97	1.48%	17,499
Apr 23, 2025	38.48	38.48	37.91	37.92	37.42	0.45%	12,444
Apr 22, 2025	37.59	37.96	37.57	37.75	37.25	1.86%	16,571
Apr 21, 2025	37.31	37.34	36.87	37.06	36.57	-0.83%	19,750
Apr 17, 2025	37.25	37.54	37.25	37.37	36.88	0.87%	13,244
Apr 16, 2025	37.18	37.31	36.99	37.05	36.56	-0.16%	17,211