NTSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	43.78	43.93	43.78	43.93	43.93	0.18%	1,226
Nov 26, 2025	43.68	43.87	43.67	43.85	43.85	1.11%	20,152
Nov 25, 2025	43.16	43.41	43.07	43.37	43.37	0.98%	13,207
Nov 24, 2025	42.83	42.97	42.75	42.95	42.95	0.28%	9,968
Nov 21, 2025	42.64	42.96	42.54	42.83	42.83	1.47%	13,015
Nov 20, 2025	42.95	43.00	42.21	42.21	42.21	-1.13%	28,062
Nov 19, 2025	42.82	42.90	42.53	42.69	42.69	-0.27%	40,496
Nov 18, 2025	42.76	42.95	42.56	42.80	42.80	-1.18%	13,655
Nov 17, 2025	43.62	43.67	43.25	43.31	43.31	-0.78%	13,614
Nov 14, 2025	43.84	43.92	43.65	43.65	43.65	-0.80%	11,441
Nov 13, 2025	44.32	44.32	43.93	44.00	44.00	-0.95%	19,046
Nov 12, 2025	44.38	44.50	44.37	44.43	44.43	0.50%	14,504
Nov 11, 2025	44.07	44.27	44.07	44.21	44.21	1.00%	14,412
Nov 10, 2025	43.63	43.84	43.48	43.77	43.77	0.81%	13,497
Nov 7, 2025	43.08	43.42	43.08	43.42	43.42	0.14%	12,539
Nov 6, 2025	43.41	43.43	43.23	43.36	43.36	0.09%	10,802
Nov 5, 2025	43.17	43.38	43.17	43.32	43.32	0.35%	15,461
Nov 4, 2025	43.14	43.29	43.06	43.17	43.17	-0.83%	11,887
Nov 3, 2025	43.50	43.58	43.40	43.53	43.53	-0.04%	14,175
Oct 31, 2025	43.47	43.58	43.41	43.55	43.55	-0.18%	8,397
Oct 30, 2025	43.64	43.74	43.59	43.63	43.63	-0.47%	14,266
Oct 29, 2025	44.14	44.20	43.80	43.83	43.83	-0.88%	18,446
Oct 28, 2025	44.16	44.31	44.16	44.22	44.22	0.12%	8,366
Oct 27, 2025	43.99	44.20	43.88	44.17	44.17	0.70%	13,997
Oct 24, 2025	43.94	43.94	43.77	43.86	43.86	0.22%	20,096
Oct 23, 2025	43.81	43.85	43.68	43.76	43.76	0.20%	13,521
Oct 22, 2025	43.71	43.82	43.56	43.68	43.68	-0.33%	15,696
Oct 21, 2025	43.89	43.98	43.80	43.82	43.82	-0.53%	22,130
Oct 20, 2025	43.92	44.12	43.92	44.06	44.06	0.77%	10,470
Oct 17, 2025	43.55	43.72	43.43	43.72	43.72	-0.02%	14,198
Oct 16, 2025	43.58	43.75	43.38	43.73	43.73	0.97%	31,416
Oct 15, 2025	43.36	43.45	43.14	43.31	43.31	0.39%	10,964
Oct 14, 2025	42.61	43.20	42.61	43.14	43.14	0.63%	11,130
Oct 13, 2025	42.62	42.87	42.62	42.87	42.87	0.91%	36,758
Oct 10, 2025	42.98	43.01	42.49	42.49	42.49	-1.66%	11,769
Oct 9, 2025	43.34	43.36	42.97	43.20	43.20	-0.53%	11,597
Oct 8, 2025	43.48	43.49	43.36	43.43	43.43	-0.02%	6,807
Oct 7, 2025	43.54	43.54	43.29	43.44	43.44	-0.54%	12,689
Oct 6, 2025	43.65	43.77	43.61	43.68	43.68	0.29%	14,297
Oct 3, 2025	43.33	43.67	43.33	43.55	43.55	0.60%	7,607
Oct 2, 2025	43.40	43.40	43.11	43.29	43.29	0.05%	15,295
Oct 1, 2025	43.14	43.41	43.06	43.27	43.27	1.22%	12,341
Sep 30, 2025	42.73	42.87	42.73	42.75	42.75	0.19%	13,705
Sep 29, 2025	42.64	42.81	42.60	42.67	42.67	0.46%	19,062
Sep 26, 2025	42.38	42.53	42.38	42.47	42.47	0.59%	22,418
Sep 25, 2025	42.23	42.23	42.09	42.22	42.22	-0.92%	8,714
Sep 24, 2025	42.74	42.92	42.58	42.61	42.40	-0.85%	15,942
Sep 23, 2025	43.11	43.15	42.93	42.98	42.76	-0.17%	14,928
Sep 22, 2025	42.94	43.15	42.77	43.05	42.83	0.32%	15,683
Sep 19, 2025	42.98	42.98	42.80	42.91	42.70	-0.40%	5,854