NTRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	21.69	21.70	21.51	21.66	21.66	-0.29%	50,995
Aug 6, 2026	21.70	21.73	21.55	21.73	21.72	-0.71%	2,869
Aug 5, 2026	21.88	21.88	21.88	21.88	21.88	1.60%	1,983
Aug 4, 2026	21.54	21.66	21.50	21.54	21.53	-	2,759
Aug 3, 2026	21.64	21.64	21.45	21.54	21.53	-0.65%	5,039
Jul 31, 2026	21.06	21.68	21.06	21.68	21.68	1.75%	3,117
Jul 30, 2026	21.47	21.49	21.30	21.30	21.30	-1.73%	1,377
Jul 29, 2026	21.62	21.68	21.61	21.68	21.68	0.96%	536
Jul 28, 2026	21.23	21.50	21.23	21.47	21.47	1.61%	2,533
Jul 27, 2026	21.06	21.18	21.06	21.13	21.13	0.48%	2,417
Jul 24, 2026	21.11	21.11	21.03	21.03	21.03	0.96%	540
Jul 23, 2026	20.79	20.83	20.79	20.83	20.83	-0.04%	5,613
Jul 22, 2026	21.01	21.01	20.83	20.84	20.84	-0.78%	565
Jul 21, 2026	21.44	21.44	21.00	21.00	21.00	-0.99%	25,252
Jul 20, 2026	21.06	21.21	20.46	21.21	21.21	0.87%	169,623
Jul 17, 2026	20.99	21.03	20.99	21.03	21.03	0.29%	793
Jul 16, 2026	20.92	21.01	20.92	20.97	20.97	1.50%	5,655
Jul 15, 2026	20.66	20.67	20.55	20.66	20.66	-0.59%	31,385
Jul 14, 2026	21.08	21.08	20.78	20.78	20.78	-0.96%	25,494
Jul 13, 2026	20.88	20.98	20.81	20.98	20.98	0.55%	7,943
Jul 10, 2026	20.62	20.88	20.58	20.87	20.87	0.58%	26,014
Jul 9, 2026	20.89	20.89	20.75	20.75	20.75	-0.72%	5,736
Jul 8, 2026	20.94	21.03	20.89	20.90	20.90	-0.29%	26,423
Jul 7, 2026	20.94	20.99	20.89	20.96	20.96	0.53%	4,252
Jul 6, 2026	20.74	20.85	20.74	20.85	20.85	0.44%	3,468
Jul 2, 2026	20.78	20.89	20.53	20.76	20.76	0.43%	17,854
Jul 1, 2026	20.49	20.70	20.49	20.67	20.67	0.15%	42,979
Jun 30, 2026	20.70	20.70	20.61	20.64	20.64	-	5,942
Jun 29, 2026	20.71	20.86	20.64	20.64	20.64	-0.11%	1,624
Jun 26, 2026	20.82	20.82	20.66	20.66	20.66	-0.07%	6,141
Jun 25, 2026	20.68	20.68	20.68	20.68	20.68	-1.26%	446
Jun 24, 2026	20.92	20.95	20.92	20.94	20.94	-0.30%	941
Jun 23, 2026	22.00	22.89	20.13	21.01	21.00	0.94%	4,686
Jun 22, 2026	20.94	20.94	20.81	20.81	20.81	-0.33%	21,441
Jun 18, 2026	20.91	20.91	20.88	20.88	20.88	-0.23%	506
Jun 17, 2026	20.93	20.95	20.92	20.93	20.93	0.08%	1,939
Jun 16, 2026	20.90	20.94	20.90	20.91	20.91	-0.07%	2,560
Jun 15, 2026	20.93	20.94	20.91	20.93	20.93	-0.05%	2,365
Jun 12, 2026	20.97	20.97	20.94	20.94	20.94	-	317
Jun 11, 2026	20.92	20.94	20.92	20.94	20.94	0.02%	581
Jun 10, 2026	21.09	21.09	20.93	20.93	20.93	0.05%	1,416
Jun 9, 2026	20.91	20.95	20.91	20.92	20.92	-	3,867
Jun 8, 2026	20.91	20.94	20.91	20.92	20.92	0.05%	3,425
Jun 5, 2026	20.92	20.92	20.91	20.91	20.91	0.03%	1,759
Jun 4, 2026	20.88	20.92	20.88	20.90	20.90	0.02%	1,454
Jun 3, 2026	20.91	20.91	20.87	20.90	20.90	0.05%	5,582
Jun 2, 2026	20.90	20.90	20.88	20.89	20.89	-0.01%	1,276
Jun 1, 2026	20.89	20.89	20.89	20.89	20.89	0.01%	295
May 29, 2026	20.89	20.90	20.89	20.89	20.89	-	1,147
May 28, 2026	20.88	20.91	20.87	20.89	20.89	-0.02%	7,516