NTSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	39.58	39.58	39.44	39.46	39.46	0.09%	18,932
May 2, 2025	39.49	39.51	39.36	39.43	39.43	1.13%	19,943
May 1, 2025	39.33	39.33	38.96	38.99	38.99	-0.54%	17,209
Apr 30, 2025	38.97	39.20	38.84	39.20	39.20	-0.06%	11,966
Apr 29, 2025	38.98	39.25	38.98	39.22	39.22	0.70%	6,120
Apr 28, 2025	38.72	39.07	38.72	38.95	38.95	0.91%	15,629
Apr 25, 2025	37.94	38.75	37.94	38.60	38.60	0.31%	22,256
Apr 24, 2025	38.18	38.54	38.18	38.48	38.48	1.48%	17,499
Apr 23, 2025	38.48	38.48	37.91	37.92	37.92	0.45%	12,444
Apr 22, 2025	37.59	37.96	37.57	37.75	37.75	1.86%	16,571
Apr 21, 2025	37.31	37.34	36.87	37.06	37.06	-0.83%	19,750
Apr 17, 2025	37.25	37.54	37.25	37.37	37.37	0.87%	13,244
Apr 16, 2025	37.18	37.31	36.99	37.05	37.05	-0.16%	17,211
Apr 15, 2025	37.05	37.25	37.05	37.11	37.11	0.96%	25,267
Apr 14, 2025	36.60	36.89	36.50	36.76	36.76	1.31%	25,272
Apr 11, 2025	35.55	36.30	35.43	36.28	36.28	2.29%	28,830
Apr 10, 2025	35.71	35.78	35.03	35.47	35.47	-1.55%	51,906
Apr 9, 2025	33.71	36.03	33.71	36.03	36.03	5.85%	19,200
Apr 8, 2025	35.18	35.33	34.04	34.04	34.04	-0.89%	14,116
Apr 7, 2025	34.43	34.98	34.07	34.35	34.35	-3.12%	21,162
Apr 4, 2025	36.49	36.49	35.45	35.45	35.45	-5.33%	20,255
Apr 3, 2025	37.89	37.92	37.45	37.45	37.45	-1.62%	19,482
Apr 2, 2025	37.92	38.06	37.88	38.06	38.06	0.15%	16,419
Apr 1, 2025	37.97	38.16	37.86	38.01	38.01	0.07%	30,349
Mar 31, 2025	37.76	37.98	37.65	37.98	37.98	-0.43%	32,028
Mar 28, 2025	38.15	38.23	38.08	38.14	38.14	-0.53%	21,782
Mar 27, 2025	38.18	38.38	38.18	38.35	38.35	0.15%	11,982
Mar 26, 2025	38.55	38.60	38.21	38.29	38.29	-1.55%	28,896
Mar 25, 2025	38.93	38.97	38.85	38.89	38.77	0.55%	13,907
Mar 24, 2025	38.82	38.82	38.60	38.68	38.55	-0.37%	7,112
Mar 21, 2025	38.78	38.86	38.78	38.82	38.70	-0.65%	11,344
Mar 20, 2025	39.03	39.09	38.96	39.08	38.95	-0.62%	15,672
Mar 19, 2025	39.03	39.32	39.02	39.32	39.19	0.41%	7,316
Mar 18, 2025	38.98	39.19	38.94	39.16	39.03	0.18%	18,805
Mar 17, 2025	38.83	39.16	38.83	39.09	38.96	1.03%	10,406
Mar 14, 2025	38.44	38.69	38.44	38.69	38.57	1.41%	11,010
Mar 13, 2025	38.15	38.22	38.11	38.16	38.03	-0.35%	10,639
Mar 12, 2025	38.30	38.38	38.18	38.29	38.17	0.34%	8,578
Mar 11, 2025	38.24	38.32	37.99	38.16	38.04	-0.65%	8,941
Mar 10, 2025	38.68	38.68	38.22	38.41	38.29	-1.79%	13,136
Mar 7, 2025	38.88	39.11	38.87	39.11	38.98	0.87%	19,991
Mar 6, 2025	38.82	39.06	38.76	38.77	38.65	-0.86%	8,293
Mar 5, 2025	38.87	39.17	38.83	39.11	38.98	1.80%	10,352
Mar 4, 2025	38.22	38.66	38.01	38.42	38.29	-	6,934
Mar 3, 2025	38.68	38.71	38.27	38.42	38.29	0.89%	17,030
Feb 28, 2025	37.88	38.08	37.72	38.08	37.96	0.42%	23,756
Feb 27, 2025	38.13	38.14	37.89	37.92	37.80	-0.99%	8,213
Feb 26, 2025	38.24	38.50	38.20	38.30	38.18	0.21%	14,631
Feb 25, 2025	38.23	38.26	38.03	38.22	38.10	1.27%	18,421
Feb 24, 2025	37.82	37.88	37.70	37.74	37.62	-0.02%	10,029