NTSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	55.28	55.52	55.20	55.33	55.33	0.09%	37,888
Dec 4, 2025	55.39	55.39	54.98	55.28	55.28	-0.18%	32,875
Dec 3, 2025	55.01	55.38	55.01	55.38	55.38	0.75%	30,479
Dec 2, 2025	55.01	55.18	54.90	54.97	54.97	0.05%	30,313
Dec 1, 2025	54.88	55.11	54.82	54.94	54.94	-0.72%	28,332
Nov 28, 2025	55.17	55.35	55.16	55.34	55.34	0.26%	11,356
Nov 26, 2025	54.92	55.21	54.84	55.20	55.20	0.75%	29,646
Nov 25, 2025	54.23	54.79	54.06	54.79	54.79	1.18%	21,938
Nov 24, 2025	53.65	54.31	53.62	54.15	54.15	1.58%	40,769
Nov 21, 2025	53.14	53.83	52.91	53.31	53.31	0.95%	39,521
Nov 20, 2025	54.43	54.52	52.80	52.81	52.81	-1.40%	48,638
Nov 19, 2025	53.49	53.94	53.28	53.56	53.56	0.15%	56,526
Nov 18, 2025	53.48	53.75	53.17	53.48	53.48	-0.59%	32,713
Nov 17, 2025	53.99	54.36	53.51	53.80	53.80	-0.63%	46,815
Nov 14, 2025	53.80	54.45	53.80	54.14	54.14	-0.33%	22,464
Nov 13, 2025	54.94	54.94	54.16	54.32	54.32	-1.56%	56,441
Nov 12, 2025	55.37	55.37	55.05	55.18	55.18	-0.45%	56,063
Nov 11, 2025	54.90	55.43	54.85	55.43	55.43	1.15%	28,237
Nov 10, 2025	54.69	55.04	54.56	54.80	54.80	1.13%	44,149
Nov 7, 2025	53.99	54.22	53.46	54.19	54.19	-0.20%	44,987
Nov 6, 2025	54.68	54.80	54.17	54.30	54.30	-0.49%	38,673
Nov 5, 2025	54.57	54.92	54.20	54.57	54.57	-0.24%	31,508
Nov 4, 2025	54.68	54.97	54.53	54.70	54.70	-0.96%	34,650
Nov 3, 2025	55.38	55.38	54.87	55.23	55.23	0.09%	39,284
Oct 31, 2025	55.39	55.39	54.91	55.18	55.18	0.31%	46,727
Oct 30, 2025	55.18	55.41	54.97	55.01	55.01	-1.03%	39,834
Oct 29, 2025	55.82	55.90	55.15	55.58	55.58	-0.38%	45,422
Oct 28, 2025	55.71	55.84	55.47	55.79	55.79	0.32%	47,754
Oct 27, 2025	55.33	55.61	55.23	55.61	55.61	1.13%	34,173
Oct 24, 2025	54.86	55.07	54.86	54.99	54.99	0.83%	37,856
Oct 23, 2025	54.33	54.65	54.30	54.54	54.54	0.28%	33,548
Oct 22, 2025	54.64	54.64	54.03	54.39	54.39	-0.57%	38,788
Oct 21, 2025	54.60	54.72	54.50	54.70	54.70	0.15%	53,670
Oct 20, 2025	54.22	54.81	54.22	54.62	54.62	0.94%	61,092
Oct 17, 2025	53.70	54.14	53.59	54.11	54.11	0.43%	53,002
Oct 16, 2025	54.18	54.25	53.66	53.88	53.88	-0.35%	63,160
Oct 15, 2025	54.24	54.47	53.69	54.07	54.07	0.33%	32,809
Oct 14, 2025	53.40	54.10	53.16	53.89	53.89	0.15%	19,473
Oct 13, 2025	53.68	53.85	53.50	53.81	53.81	1.54%	58,917
Oct 10, 2025	54.33	54.47	52.99	52.99	52.99	-2.13%	80,206
Oct 9, 2025	54.32	54.32	53.98	54.15	54.15	-0.21%	56,159
Oct 8, 2025	54.20	54.36	54.08	54.26	54.26	0.28%	58,657
Oct 7, 2025	54.30	54.30	53.89	54.11	54.11	-0.29%	41,695
Oct 6, 2025	54.30	54.30	54.04	54.27	54.27	0.28%	44,035
Oct 3, 2025	54.21	54.34	54.04	54.12	54.12	0.13%	27,151
Oct 2, 2025	54.24	54.24	53.97	54.05	54.05	-0.24%	42,291
Oct 1, 2025	53.66	54.18	53.66	54.18	54.18	0.48%	46,088
Sep 30, 2025	53.68	53.92	53.54	53.92	53.92	0.33%	153,643
Sep 29, 2025	53.72	54.01	53.58	53.74	53.74	0.43%	70,876
Sep 26, 2025	53.37	53.56	53.21	53.51	53.51	0.49%	43,153