NTSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.73	30.78	30.73	30.78	30.78	0.21%	733
Feb 20, 2025	30.71	30.79	30.62	30.71	30.71	1.05%	2,829
Feb 19, 2025	30.40	30.47	30.39	30.39	30.39	-0.56%	10,445
Feb 18, 2025	30.63	30.63	30.52	30.57	30.57	0.57%	8,324
Feb 14, 2025	30.36	30.42	30.34	30.39	30.39	1.14%	1,933
Feb 13, 2025	29.67	30.05	29.67	30.05	30.05	0.81%	8,567
Feb 12, 2025	29.56	29.85	29.54	29.81	29.81	0.36%	2,101
Feb 11, 2025	29.75	29.75	29.70	29.70	29.70	-0.40%	809
Feb 10, 2025	29.79	29.82	29.72	29.82	29.82	0.98%	2,461
Feb 7, 2025	29.73	29.81	29.43	29.53	29.53	-0.04%	7,094
Feb 6, 2025	29.52	29.56	29.40	29.54	29.54	0.30%	5,412
Feb 5, 2025	29.46	29.50	29.46	29.46	29.46	0.01%	744
Feb 4, 2025	29.27	29.49	29.27	29.45	29.45	1.79%	1,876
Feb 3, 2025	28.77	29.05	28.77	28.94	28.94	-0.41%	2,474
Jan 31, 2025	29.43	29.49	29.03	29.05	29.05	-1.28%	4,392
Jan 30, 2025	29.29	29.54	29.27	29.43	29.43	1.71%	3,702
Jan 29, 2025	29.11	29.17	28.93	28.93	28.93	0.01%	3,362
Jan 28, 2025	28.62	28.93	28.58	28.93	28.93	0.69%	5,103
Jan 27, 2025	28.72	28.73	28.69	28.73	28.73	-1.41%	2,244
Jan 24, 2025	29.16	29.28	29.07	29.14	29.14	0.29%	26,101
Jan 23, 2025	28.85	29.06	28.84	29.06	29.06	0.31%	3,762
Jan 22, 2025	29.15	29.15	28.97	28.97	28.97	-0.44%	7,355
Jan 21, 2025	28.97	29.09	28.92	29.09	29.09	1.50%	2,842
Jan 17, 2025	28.62	28.85	28.62	28.66	28.66	0.43%	3,610
Jan 16, 2025	28.58	28.59	28.52	28.54	28.54	0.08%	1,806
Jan 15, 2025	28.45	28.52	28.40	28.52	28.52	1.53%	3,551
Jan 14, 2025	28.11	28.11	28.02	28.09	28.09	0.91%	3,046
Jan 13, 2025	27.78	27.84	27.78	27.84	27.84	-0.61%	993
Jan 10, 2025	28.12	28.12	27.99	28.01	28.01	-1.77%	4,451
Jan 8, 2025	28.47	28.53	28.41	28.51	28.51	-0.30%	3,192
Jan 7, 2025	28.92	28.95	28.59	28.60	28.60	-0.95%	8,186
Jan 6, 2025	29.11	29.21	28.77	28.87	28.87	0.32%	9,842
Jan 3, 2025	28.86	28.88	28.78	28.78	28.78	0.48%	3,848
Jan 2, 2025	28.76	28.84	28.58	28.64	28.64	-0.15%	9,152
Dec 31, 2024	28.77	28.82	28.63	28.69	28.69	-0.33%	2,827
Dec 30, 2024	28.83	28.83	28.71	28.78	28.78	-0.55%	2,010
Dec 27, 2024	28.94	28.96	28.87	28.94	28.94	-0.65%	2,519
Dec 26, 2024	29.02	29.14	29.02	29.13	29.13	-1.33%	2,373
Dec 24, 2024	29.38	29.54	29.38	29.52	29.20	0.20%	2,865
Dec 23, 2024	29.33	29.46	29.33	29.46	29.14	0.28%	3,147
Dec 20, 2024	29.14	29.43	29.06	29.38	29.06	0.66%	3,279
Dec 19, 2024	29.30	29.32	29.15	29.18	28.87	0.23%	1,483
Dec 18, 2024	29.89	29.93	29.06	29.12	28.80	-2.71%	3,521
Dec 17, 2024	29.85	29.95	29.85	29.93	29.61	-0.27%	1,379
Dec 16, 2024	30.10	30.15	30.01	30.01	29.69	-0.63%	2,921
Dec 13, 2024	30.22	30.22	30.13	30.20	29.88	-0.03%	3,248
Dec 12, 2024	30.29	30.39	30.19	30.21	29.88	-0.73%	3,870
Dec 11, 2024	30.41	30.43	30.41	30.43	30.10	0.15%	507
Dec 10, 2024	30.50	30.50	30.38	30.38	30.06	-1.70%	694
Dec 9, 2024	30.91	31.17	30.91	30.91	30.58	1.67%	3,737
Dec 6, 2024	30.51	30.52	30.36	30.40	30.08	0.04%	2,262
Dec 5, 2024	30.44	30.44	30.37	30.39	30.06	0.15%	1,447
Dec 4, 2024	30.11	30.35	30.11	30.35	30.02	0.80%	4,590
Dec 3, 2024	30.00	30.11	29.97	30.11	29.78	0.23%	2,315
Dec 2, 2024	29.96	30.04	29.84	30.04	29.71	0.50%	2,128
Nov 29, 2024	29.71	29.89	29.70	29.89	29.56	0.83%	2,262
Nov 27, 2024	29.76	29.76	29.64	29.64	29.32	0.16%	1,066
Nov 26, 2024	29.77	29.77	29.58	29.59	29.28	-0.70%	1,343
Nov 25, 2024	29.87	29.87	29.80	29.80	29.48	0.84%	3,115
Nov 22, 2024	29.58	29.66	29.50	29.56	29.24	-0.22%	9,587
Nov 21, 2024	29.62	29.63	29.52	29.62	29.30	-0.36%	3,639
Nov 20, 2024	29.74	29.74	29.66	29.73	29.41	-0.26%	2,381
Nov 19, 2024	29.85	29.85	29.80	29.80	29.48	0.06%	844
Nov 18, 2024	29.64	29.83	29.57	29.78	29.46	1.17%	6,916
Nov 15, 2024	29.44	29.51	29.38	29.44	29.12	0.13%	7,557
Nov 14, 2024	29.60	29.60	29.40	29.40	29.09	-0.40%	960
Nov 13, 2024	29.75	29.75	29.46	29.52	29.20	-0.68%	4,947
Nov 12, 2024	29.87	29.87	29.58	29.72	29.40	-2.08%	4,446
Nov 11, 2024	30.46	30.46	30.35	30.35	30.03	-1.08%	1,618
Nov 8, 2024	30.84	30.84	30.56	30.68	30.35	-2.18%	7,762
Nov 7, 2024	31.10	31.39	31.10	31.37	31.03	2.64%	2,076
Nov 6, 2024	30.36	30.56	30.36	30.56	30.23	-1.80%	3,834
Nov 5, 2024	30.93	31.12	30.93	31.12	30.78	1.21%	1,591
Nov 4, 2024	30.85	30.95	30.75	30.75	30.42	0.95%	1,059
Nov 1, 2024	30.66	30.66	30.45	30.46	30.13	-0.20%	4,557
Oct 31, 2024	30.42	30.58	30.42	30.52	30.19	-0.69%	1,118
Oct 30, 2024	30.76	30.83	30.73	30.73	30.40	-1.08%	740
Oct 29, 2024	30.97	31.10	30.97	31.06	30.73	-0.23%	555
Oct 28, 2024	31.16	31.18	31.07	31.14	30.80	0.20%	2,846
Oct 25, 2024	31.18	31.18	31.06	31.08	30.74	-0.14%	3,480
Oct 24, 2024	31.17	31.17	30.99	31.12	30.78	-0.11%	467
Oct 23, 2024	31.22	31.22	31.15	31.15	30.82	-0.77%	649
Oct 22, 2024	31.31	31.41	31.31	31.40	31.06	-	2,806
Oct 21, 2024	31.37	31.40	31.32	31.40	31.06	-1.09%	3,644
Oct 18, 2024	31.96	31.96	31.74	31.74	31.40	0.82%	2,431
Oct 17, 2024	31.46	31.50	31.44	31.48	31.14	-0.24%	1,531
Oct 16, 2024	31.51	31.56	31.50	31.56	31.22	0.86%	756
Oct 15, 2024	31.65	31.65	31.27	31.29	30.95	-1.84%	1,208
Oct 14, 2024	31.98	31.98	31.71	31.88	31.53	-0.32%	4,171
Oct 11, 2024	31.60	32.02	31.60	31.98	31.63	0.58%	2,386
Oct 10, 2024	31.72	31.79	31.71	31.79	31.45	0.20%	500
Oct 9, 2024	31.58	31.74	31.58	31.73	31.39	-0.42%	660
Oct 8, 2024	31.88	31.92	31.68	31.86	31.52	-2.80%	998
Oct 7, 2024	32.74	32.78	32.66	32.78	32.43	0.63%	1,222
Oct 4, 2024	32.49	32.58	32.46	32.58	32.23	0.44%	2,048
Oct 3, 2024	32.58	32.58	32.43	32.43	32.08	-1.31%	1,855
Oct 2, 2024	32.83	32.87	32.79	32.87	32.51	1.66%	960
Oct 1, 2024	32.36	32.41	32.08	32.33	31.98	0.44%	8,572
Sep 30, 2024	32.59	32.59	32.12	32.19	31.84	-1.76%	2,989
Sep 27, 2024	32.89	32.89	32.72	32.76	32.41	-0.11%	2,909