NTSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	49.63	49.86	49.36	49.69	49.69	0.32%	38,556
Jun 26, 2025	49.24	49.53	49.24	49.53	49.53	0.81%	38,028
Jun 25, 2025	49.10	49.18	48.91	49.13	49.13	-0.28%	26,726
Jun 24, 2025	48.94	49.29	48.88	49.27	49.12	1.42%	32,344
Jun 23, 2025	48.24	48.67	48.09	48.58	48.43	0.85%	45,532
Jun 20, 2025	48.36	48.47	48.01	48.17	48.02	-0.04%	34,614
Jun 18, 2025	48.31	48.57	48.19	48.19	48.04	-0.10%	34,925
Jun 17, 2025	48.33	48.49	48.13	48.24	48.09	-0.35%	46,578
Jun 16, 2025	48.32	48.72	48.30	48.41	48.26	0.60%	35,490
Jun 13, 2025	48.29	48.44	48.01	48.12	47.97	-1.01%	27,486
Jun 12, 2025	48.43	48.72	48.38	48.61	48.46	0.27%	45,137
Jun 11, 2025	48.59	48.70	48.29	48.48	48.33	0.21%	104,477
Jun 10, 2025	48.28	48.46	48.14	48.38	48.23	0.33%	373,491
Jun 9, 2025	48.17	48.32	48.08	48.22	48.07	0.15%	37,588
Jun 6, 2025	48.12	48.31	47.93	48.15	48.00	0.67%	50,211
Jun 5, 2025	48.23	48.34	47.74	47.83	47.68	-0.79%	43,343
Jun 4, 2025	48.08	48.28	48.08	48.21	48.06	0.50%	44,487
Jun 3, 2025	47.73	48.00	47.70	47.97	47.82	0.44%	33,868
Jun 2, 2025	47.40	47.76	47.25	47.76	47.61	0.23%	37,440
May 30, 2025	47.47	47.66	47.14	47.65	47.50	0.17%	47,742
May 29, 2025	47.78	47.78	47.27	47.57	47.42	1.21%	60,606
May 28, 2025	47.58	47.67	47.00	47.00	46.85	-1.24%	45,713
May 27, 2025	47.17	47.61	47.04	47.59	47.44	1.99%	60,947
May 23, 2025	46.34	46.78	46.34	46.66	46.51	-0.49%	47,683
May 22, 2025	46.72	47.05	46.63	46.89	46.74	0.67%	49,237
May 21, 2025	47.22	47.49	46.58	46.58	46.43	-1.96%	61,334
May 20, 2025	47.64	47.70	47.36	47.51	47.36	-0.59%	57,830
May 19, 2025	47.23	47.83	47.23	47.79	47.64	-0.19%	37,134
May 16, 2025	47.69	47.88	47.47	47.88	47.73	0.93%	65,670
May 15, 2025	47.08	47.63	47.06	47.44	47.29	0.66%	54,051
May 14, 2025	47.32	47.37	47.11	47.13	46.98	-0.28%	80,357
May 13, 2025	47.02	47.33	47.00	47.26	47.11	1.09%	71,090
May 12, 2025	46.94	46.94	46.50	46.75	46.60	2.54%	323,513
May 9, 2025	45.89	45.89	45.58	45.59	45.45	-0.11%	24,633
May 8, 2025	45.93	46.12	45.55	45.64	45.50	0.24%	37,504
May 7, 2025	45.48	45.84	45.19	45.53	45.39	0.29%	35,170
May 6, 2025	45.25	45.57	45.23	45.40	45.26	-0.44%	159,166
May 5, 2025	45.64	45.88	45.53	45.60	45.46	-0.59%	33,053
May 2, 2025	45.83	46.06	45.71	45.87	45.73	0.81%	54,358
May 1, 2025	45.83	45.93	45.50	45.50	45.36	0.24%	47,089
Apr 30, 2025	44.74	45.39	44.18	45.39	45.25	0.13%	30,658
Apr 29, 2025	44.82	45.33	44.82	45.33	45.19	0.89%	33,173
Apr 28, 2025	44.87	45.10	44.47	44.93	44.79	0.18%	44,644
Apr 25, 2025	44.50	44.88	44.36	44.85	44.71	0.99%	30,018
Apr 24, 2025	43.63	44.46	43.63	44.41	44.27	2.12%	71,935
Apr 23, 2025	43.97	44.28	43.34	43.49	43.35	1.73%	48,989
Apr 22, 2025	42.25	42.96	42.22	42.75	42.62	2.05%	84,743
Apr 21, 2025	42.37	42.47	41.38	41.89	41.76	-2.40%	59,250
Apr 17, 2025	43.00	43.17	42.69	42.92	42.79	0.09%	40,244
Apr 16, 2025	43.24	43.46	42.44	42.88	42.75	-1.99%	61,104