NTSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	48.26	48.49	48.20	48.28	48.28	0.31%	16,565
Feb 26, 2026	48.31	48.31	48.07	48.13	48.13	-0.56%	14,437
Feb 25, 2026	48.02	48.40	48.00	48.40	48.40	0.83%	10,554
Feb 24, 2026	47.57	48.00	47.57	48.00	48.00	0.57%	17,447
Feb 23, 2026	48.20	48.20	47.69	47.73	47.73	0.02%	15,534
Feb 20, 2026	47.64	47.86	47.51	47.72	47.72	0.68%	14,602
Feb 19, 2026	47.36	47.51	47.30	47.40	47.40	-0.67%	22,019
Feb 18, 2026	47.76	47.94	47.58	47.72	47.72	0.13%	21,003
Feb 17, 2026	47.48	47.79	47.21	47.66	47.66	0.13%	20,048
Feb 13, 2026	47.64	47.85	47.48	47.60	47.60	0.27%	23,938
Feb 12, 2026	47.96	47.96	47.47	47.47	47.47	-0.88%	11,495
Feb 11, 2026	47.80	47.98	47.64	47.89	47.89	0.82%	16,053
Feb 10, 2026	47.77	47.80	47.50	47.50	47.50	0.38%	12,213
Feb 9, 2026	47.08	47.54	46.97	47.32	47.32	1.33%	15,667
Feb 6, 2026	46.40	46.80	46.40	46.70	46.70	2.14%	18,003
Feb 5, 2026	46.07	46.14	45.72	45.72	45.72	-1.42%	14,314
Feb 4, 2026	46.66	46.68	46.20	46.38	46.38	0.44%	19,895
Feb 3, 2026	46.06	46.22	45.94	46.18	46.18	0.08%	18,876
Feb 2, 2026	46.10	46.22	45.97	46.14	46.14	0.76%	10,791
Jan 30, 2026	46.25	46.25	45.79	45.79	45.79	-0.93%	30,402
Jan 29, 2026	46.25	46.42	45.73	46.22	46.22	0.37%	21,730
Jan 28, 2026	46.01	46.05	45.73	46.05	46.05	-0.90%	21,728
Jan 27, 2026	46.18	46.47	46.14	46.47	46.47	1.22%	10,591
Jan 26, 2026	45.73	45.95	45.73	45.91	45.91	0.77%	90,784
Jan 23, 2026	45.12	45.56	45.07	45.56	45.56	0.58%	18,308
Jan 22, 2026	45.25	45.37	45.25	45.30	45.30	0.39%	49,483
Jan 21, 2026	44.80	45.16	44.64	45.12	45.12	1.37%	16,457
Jan 20, 2026	44.64	44.84	44.51	44.51	44.51	-1.84%	90,339
Jan 16, 2026	45.33	45.59	45.25	45.34	45.34	0.07%	19,261
Jan 15, 2026	45.49	45.57	45.31	45.31	45.31	-0.02%	15,400
Jan 14, 2026	45.30	45.47	45.30	45.32	45.32	0.55%	20,258
Jan 13, 2026	45.42	45.42	45.07	45.07	45.07	-0.81%	20,818
Jan 12, 2026	45.31	45.44	45.25	45.44	45.44	0.58%	25,750
Jan 9, 2026	44.94	45.19	44.94	45.18	45.18	1.21%	13,542
Jan 8, 2026	44.59	44.80	44.51	44.64	44.64	-0.67%	22,137
Jan 7, 2026	44.94	44.96	44.82	44.94	44.94	-0.03%	36,943
Jan 6, 2026	44.97	45.08	44.86	44.96	44.96	-0.01%	75,601
Jan 5, 2026	44.56	44.98	44.50	44.96	44.96	1.10%	26,322
Jan 2, 2026	44.39	44.48	44.31	44.47	44.47	0.86%	92,517
Dec 31, 2025	44.22	44.22	43.98	44.09	44.09	-0.18%	138,818
Dec 30, 2025	44.36	44.44	44.17	44.17	44.17	-0.04%	30,649
Dec 29, 2025	44.25	46.22	44.12	44.19	44.19	-0.24%	32,314
Dec 26, 2025	44.27	44.34	44.21	44.30	44.30	-1.04%	6,621
Dec 24, 2025	44.66	44.99	44.66	44.76	44.03	-0.04%	11,699
Dec 23, 2025	44.85	44.94	44.78	44.78	44.05	0.35%	17,623
Dec 22, 2025	44.63	44.70	44.50	44.62	43.89	0.24%	6,899
Dec 19, 2025	44.62	44.71	44.40	44.52	43.79	0.34%	11,056
Dec 18, 2025	44.48	44.53	44.24	44.37	43.64	0.85%	20,079
Dec 17, 2025	44.20	44.32	43.99	43.99	43.27	-0.92%	15,480
Dec 16, 2025	44.44	44.48	44.15	44.40	43.67	-0.18%	18,940