NTSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.80	37.89	37.67	37.75	37.75	-0.26%	12,726
Feb 20, 2025	37.77	37.85	37.70	37.85	37.85	0.60%	8,221
Feb 19, 2025	37.59	37.68	37.52	37.63	37.63	-0.96%	19,020
Feb 18, 2025	38.02	38.07	37.92	37.99	37.99	0.45%	12,808
Feb 14, 2025	38.02	38.08	37.82	37.82	37.82	0.08%	12,414
Feb 13, 2025	37.41	37.79	37.41	37.79	37.79	1.70%	24,163
Feb 12, 2025	36.94	37.24	36.94	37.16	37.16	-0.27%	21,676
Feb 11, 2025	37.08	37.29	37.08	37.26	37.26	0.35%	9,667
Feb 10, 2025	37.12	37.17	37.06	37.13	37.13	0.32%	15,892
Feb 7, 2025	37.29	37.30	36.97	37.01	37.01	-0.91%	29,889
Feb 6, 2025	37.31	37.41	37.28	37.35	37.35	0.46%	17,947
Feb 5, 2025	36.97	37.27	36.96	37.18	37.18	1.25%	21,013
Feb 4, 2025	36.65	36.80	36.65	36.72	36.72	0.99%	21,795
Feb 3, 2025	36.21	36.54	36.14	36.36	36.36	-1.12%	22,568
Jan 31, 2025	37.01	37.14	36.66	36.77	36.77	-0.62%	17,331
Jan 30, 2025	37.22	37.22	36.98	37.00	37.00	0.95%	15,277
Jan 29, 2025	36.68	36.74	36.54	36.65	36.65	-0.08%	15,548
Jan 28, 2025	36.59	36.68	36.43	36.68	36.68	-0.19%	12,998
Jan 27, 2025	36.53	36.75	36.53	36.75	36.75	0.46%	13,504
Jan 24, 2025	36.51	36.71	36.51	36.58	36.58	0.52%	45,300
Jan 23, 2025	36.21	36.43	36.16	36.39	36.39	0.72%	40,868
Jan 22, 2025	36.25	36.27	36.13	36.13	36.13	-0.36%	21,303
Jan 21, 2025	36.04	36.27	36.00	36.26	36.26	1.96%	19,281
Jan 17, 2025	35.51	35.74	35.51	35.56	35.56	0.30%	12,073
Jan 16, 2025	35.29	35.54	35.28	35.46	35.46	0.44%	19,483
Jan 15, 2025	35.22	35.32	35.09	35.30	35.30	1.86%	23,223
Jan 14, 2025	34.57	34.69	34.50	34.66	34.66	0.40%	21,349
Jan 13, 2025	34.22	34.52	34.22	34.52	34.52	-0.26%	16,437
Jan 10, 2025	34.93	34.93	34.59	34.61	34.61	-1.88%	24,178
Jan 8, 2025	35.06	35.27	35.06	35.27	35.27	-0.16%	13,920
Jan 7, 2025	35.62	35.65	35.30	35.33	35.33	-0.17%	21,598
Jan 6, 2025	35.32	35.61	35.29	35.39	35.39	0.73%	60,238
Jan 3, 2025	35.09	35.15	34.95	35.13	35.13	0.17%	21,662
Jan 2, 2025	35.15	35.28	34.94	35.07	35.07	-0.17%	77,277
Dec 31, 2024	35.20	35.31	34.98	35.13	35.13	-0.21%	33,653
Dec 30, 2024	35.14	35.24	35.01	35.20	35.19	-0.16%	24,995
Dec 27, 2024	35.30	35.32	35.17	35.26	35.25	-0.48%	32,072
Dec 26, 2024	35.03	35.48	35.03	35.43	35.42	-0.53%	37,919
Dec 24, 2024	35.22	35.62	35.22	35.62	35.40	0.96%	13,802
Dec 23, 2024	35.17	35.29	35.03	35.28	35.07	0.26%	19,082
Dec 20, 2024	34.98	35.42	34.97	35.19	34.98	0.03%	20,548
Dec 19, 2024	35.38	35.38	35.12	35.18	34.97	-0.75%	23,118
Dec 18, 2024	36.32	36.33	35.41	35.45	35.23	-2.37%	14,525
Dec 17, 2024	36.27	36.46	36.27	36.31	36.09	-0.20%	29,762
Dec 16, 2024	36.39	36.50	36.36	36.38	36.16	-0.33%	17,952
Dec 13, 2024	36.59	36.59	36.44	36.50	36.28	-0.48%	19,454
Dec 12, 2024	36.80	36.93	36.66	36.68	36.46	-0.99%	8,770
Dec 11, 2024	37.05	37.14	36.96	37.05	36.82	0.47%	13,442
Dec 10, 2024	37.05	37.05	36.87	36.87	36.65	-0.99%	9,791
Dec 9, 2024	37.48	37.52	37.24	37.24	37.01	-0.10%	8,460
Dec 6, 2024	37.40	37.40	37.20	37.28	37.05	-	11,908
Dec 5, 2024	37.23	37.36	37.13	37.28	37.05	0.64%	35,641
Dec 4, 2024	36.87	37.04	36.87	37.04	36.81	0.34%	41,752
Dec 3, 2024	36.94	37.01	36.85	36.92	36.69	0.49%	27,016
Dec 2, 2024	36.56	36.77	36.43	36.74	36.51	0.37%	9,686
Nov 29, 2024	36.38	36.60	36.38	36.60	36.38	1.57%	1,671
Nov 27, 2024	36.12	36.14	36.00	36.04	35.82	0.53%	14,361
Nov 26, 2024	36.01	36.01	35.72	35.85	35.63	-0.76%	12,019
Nov 25, 2024	36.10	36.17	35.94	36.12	35.90	1.14%	24,160
Nov 22, 2024	35.58	35.79	35.58	35.71	35.50	0.28%	18,075
Nov 21, 2024	35.52	35.68	35.47	35.61	35.40	0.11%	20,940
Nov 20, 2024	35.48	35.57	35.40	35.57	35.36	-0.36%	20,406
Nov 19, 2024	35.44	35.88	35.44	35.70	35.49	0.07%	19,034
Nov 18, 2024	35.41	35.72	35.41	35.68	35.46	0.50%	20,012
Nov 15, 2024	35.46	35.53	35.40	35.50	35.29	-0.28%	14,540
Nov 14, 2024	35.84	35.90	35.60	35.60	35.39	0.32%	22,220
Nov 13, 2024	35.64	35.64	35.42	35.49	35.27	-0.56%	27,075
Nov 12, 2024	36.05	36.05	35.58	35.69	35.47	-2.09%	18,541
Nov 11, 2024	36.45	36.55	36.43	36.45	36.23	0.04%	8,206
Nov 8, 2024	36.56	36.56	36.28	36.44	36.21	-1.13%	20,851
Nov 7, 2024	36.63	36.93	36.63	36.85	36.63	1.77%	22,387
Nov 6, 2024	36.11	36.31	36.01	36.21	35.99	-1.81%	33,193
Nov 5, 2024	36.76	36.95	36.68	36.88	36.66	0.72%	46,943
Nov 4, 2024	36.89	37.02	36.60	36.62	36.39	0.03%	93,420
Nov 1, 2024	36.86	36.86	36.57	36.61	36.38	-	16,810
Oct 31, 2024	36.64	36.65	36.31	36.60	36.38	-0.70%	14,434
Oct 30, 2024	37.03	37.03	36.83	36.86	36.64	-0.32%	10,331
Oct 29, 2024	36.97	37.11	36.91	36.98	36.76	-0.58%	24,965
Oct 28, 2024	37.14	37.24	37.12	37.20	36.97	0.62%	12,039
Oct 25, 2024	37.10	37.26	36.95	36.97	36.74	-0.41%	15,554
Oct 24, 2024	37.21	37.21	37.00	37.12	36.89	0.71%	7,536
Oct 23, 2024	36.98	36.98	36.82	36.86	36.63	-1.03%	20,805
Oct 22, 2024	37.30	37.36	37.17	37.24	37.01	-0.75%	33,723
Oct 21, 2024	37.82	37.86	37.51	37.52	37.29	-1.51%	10,809
Oct 18, 2024	38.02	38.14	38.02	38.10	37.87	0.64%	5,483
Oct 17, 2024	37.96	37.96	37.85	37.86	37.63	-0.20%	3,206
Oct 16, 2024	37.92	38.02	37.92	37.93	37.70	0.22%	12,425
Oct 15, 2024	38.25	38.25	37.82	37.85	37.62	-1.27%	7,241
Oct 14, 2024	38.20	38.35	38.10	38.33	38.10	0.24%	14,557
Oct 11, 2024	38.11	38.31	38.11	38.24	38.01	0.40%	12,916
Oct 10, 2024	37.94	38.09	37.89	38.09	37.86	-0.14%	10,331
Oct 9, 2024	37.98	38.18	37.81	38.14	37.91	-	11,491
Oct 8, 2024	38.07	38.17	38.06	38.14	37.91	-0.18%	7,493
Oct 7, 2024	38.26	38.33	38.13	38.21	37.98	-0.75%	15,705
Oct 4, 2024	38.44	38.52	38.36	38.50	38.27	0.28%	12,213
Oct 3, 2024	38.47	38.55	38.36	38.39	38.16	-1.01%	15,360
Oct 2, 2024	38.81	38.95	38.74	38.78	38.54	-0.71%	22,431
Oct 1, 2024	39.24	39.24	38.97	39.06	38.82	-0.45%	23,500
Sep 30, 2024	39.41	39.41	39.00	39.23	39.00	-0.48%	7,651
Sep 27, 2024	39.60	39.64	39.40	39.42	39.18	-0.43%	13,473