NTSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	34.98	35.42	34.97	35.19	35.19	0.03%	20,548
Dec 19, 2024	35.38	35.38	35.12	35.18	35.18	-0.75%	23,118
Dec 18, 2024	36.32	36.33	35.41	35.45	35.45	-2.37%	14,525
Dec 17, 2024	36.27	36.46	36.27	36.31	36.31	-0.20%	29,762
Dec 16, 2024	36.39	36.50	36.36	36.38	36.38	-0.33%	17,952
Dec 13, 2024	36.59	36.59	36.44	36.50	36.50	-0.48%	19,454
Dec 12, 2024	36.80	36.93	36.66	36.68	36.68	-0.99%	8,770
Dec 11, 2024	37.05	37.14	36.96	37.05	37.05	0.47%	13,442
Dec 10, 2024	37.05	37.05	36.87	36.87	36.87	-0.99%	9,791
Dec 9, 2024	37.48	37.52	37.24	37.24	37.24	-0.10%	8,460
Dec 6, 2024	37.40	37.40	37.20	37.28	37.28	-	11,908
Dec 5, 2024	37.23	37.36	37.13	37.28	37.28	0.64%	35,641
Dec 4, 2024	36.87	37.04	36.87	37.04	37.04	0.34%	41,752
Dec 3, 2024	36.94	37.01	36.85	36.92	36.92	0.49%	27,016
Dec 2, 2024	36.56	36.77	36.43	36.74	36.74	0.37%	9,686
Nov 29, 2024	36.38	36.60	36.38	36.60	36.60	1.57%	1,671
Nov 27, 2024	36.12	36.14	36.00	36.04	36.04	0.53%	14,361
Nov 26, 2024	36.01	36.01	35.72	35.85	35.85	-0.76%	12,019
Nov 25, 2024	36.10	36.17	35.94	36.12	36.12	1.14%	24,160
Nov 22, 2024	35.58	35.79	35.58	35.71	35.71	0.28%	18,075
Nov 21, 2024	35.52	35.68	35.47	35.61	35.61	0.11%	20,940
Nov 20, 2024	35.48	35.57	35.40	35.57	35.57	-0.36%	20,406
Nov 19, 2024	35.44	35.88	35.44	35.70	35.70	0.07%	19,034
Nov 18, 2024	35.41	35.72	35.41	35.68	35.68	0.50%	20,012
Nov 15, 2024	35.46	35.53	35.40	35.50	35.50	-0.28%	14,540
Nov 14, 2024	35.84	35.90	35.60	35.60	35.60	0.32%	22,220
Nov 13, 2024	35.64	35.64	35.42	35.49	35.49	-0.56%	27,075
Nov 12, 2024	36.05	36.05	35.58	35.69	35.69	-2.09%	18,541
Nov 11, 2024	36.45	36.55	36.43	36.45	36.45	0.04%	8,206
Nov 8, 2024	36.56	36.56	36.28	36.44	36.44	-1.13%	20,851
Nov 7, 2024	36.63	36.93	36.63	36.85	36.85	1.77%	22,387
Nov 6, 2024	36.11	36.31	36.01	36.21	36.21	-1.81%	33,193
Nov 5, 2024	36.76	36.95	36.68	36.88	36.88	0.72%	46,943
Nov 4, 2024	36.89	37.02	36.60	36.62	36.62	0.03%	93,420
Nov 1, 2024	36.86	36.86	36.57	36.61	36.61	-	16,810
Oct 31, 2024	36.64	36.65	36.31	36.60	36.60	-0.70%	14,434
Oct 30, 2024	37.03	37.03	36.83	36.86	36.86	-0.32%	10,331
Oct 29, 2024	36.97	37.11	36.91	36.98	36.98	-0.58%	24,965
Oct 28, 2024	37.14	37.24	37.12	37.20	37.20	0.62%	12,039
Oct 25, 2024	37.10	37.26	36.95	36.97	36.97	-0.41%	15,554
Oct 24, 2024	37.21	37.21	37.00	37.12	37.12	0.71%	7,536
Oct 23, 2024	36.98	36.98	36.82	36.86	36.86	-1.03%	20,805
Oct 22, 2024	37.30	37.36	37.17	37.24	37.24	-0.75%	33,723
Oct 21, 2024	37.82	37.86	37.51	37.52	37.52	-1.51%	10,809
Oct 18, 2024	38.02	38.14	38.02	38.10	38.10	0.64%	5,483
Oct 17, 2024	37.96	37.96	37.85	37.86	37.86	-0.20%	3,206
Oct 16, 2024	37.92	38.02	37.92	37.93	37.93	0.22%	12,425
Oct 15, 2024	38.25	38.25	37.82	37.85	37.85	-1.27%	7,241
Oct 14, 2024	38.20	38.35	38.10	38.33	38.33	0.24%	14,557
Oct 11, 2024	38.11	38.31	38.11	38.24	38.24	0.40%	12,916
Oct 10, 2024	37.94	38.09	37.89	38.09	38.09	-0.14%	10,331
Oct 9, 2024	37.98	38.18	37.81	38.14	38.14	-	11,491
Oct 8, 2024	38.07	38.17	38.06	38.14	38.14	-0.18%	7,493
Oct 7, 2024	38.26	38.33	38.13	38.21	38.21	-0.75%	15,705
Oct 4, 2024	38.44	38.52	38.36	38.50	38.50	0.28%	12,213
Oct 3, 2024	38.47	38.55	38.36	38.39	38.39	-1.01%	15,360
Oct 2, 2024	38.81	38.95	38.74	38.78	38.78	-0.71%	22,431
Oct 1, 2024	39.24	39.24	38.97	39.06	39.06	-0.45%	23,500
Sep 30, 2024	39.41	39.41	39.00	39.23	39.23	-0.48%	7,651
Sep 27, 2024	39.60	39.64	39.40	39.42	39.42	-0.43%	13,473
Sep 26, 2024	39.46	39.66	39.35	39.59	39.59	2.01%	19,334
Sep 25, 2024	38.93	38.93	38.81	38.81	38.81	-1.17%	17,511
Sep 24, 2024	39.16	39.28	39.12	39.27	39.07	0.57%	8,950
Sep 23, 2024	38.99	39.11	38.98	39.05	38.85	0.36%	15,565
Sep 20, 2024	38.96	38.99	38.83	38.91	38.70	-0.94%	7,593
Sep 19, 2024	39.16	39.40	39.16	39.28	39.07	1.65%	17,758
Sep 18, 2024	38.83	38.83	38.60	38.64	38.44	-0.48%	3,400
Sep 17, 2024	39.02	39.04	38.78	38.83	38.62	-0.65%	10,975
Sep 16, 2024	38.94	39.08	38.88	39.08	38.88	0.84%	13,826
Sep 13, 2024	38.80	38.85	38.72	38.76	38.56	0.27%	39,424
Sep 12, 2024	38.32	38.66	38.32	38.66	38.45	0.88%	24,634
Sep 11, 2024	38.18	38.35	37.99	38.32	38.12	0.31%	32,992
Sep 10, 2024	38.20	38.22	37.99	38.20	38.00	-0.27%	15,564
Sep 9, 2024	38.14	38.42	38.14	38.30	38.10	0.96%	39,142
Sep 6, 2024	38.40	38.45	37.90	37.94	37.74	-1.57%	10,637
Sep 5, 2024	38.59	38.62	38.40	38.55	38.34	0.05%	13,236
Sep 4, 2024	38.49	38.54	38.43	38.53	38.32	-0.09%	8,351
Sep 3, 2024	38.75	38.77	38.52	38.56	38.36	-1.13%	7,454
Aug 30, 2024	39.07	39.08	38.86	39.00	38.80	-0.04%	10,127
Aug 29, 2024	38.99	39.19	38.96	39.02	38.81	0.33%	5,938
Aug 28, 2024	38.85	39.09	38.81	38.89	38.68	-0.44%	10,010
Aug 27, 2024	38.76	39.12	38.76	39.06	38.85	0.41%	10,109
Aug 26, 2024	38.99	39.02	38.87	38.90	38.70	-0.51%	8,558
Aug 23, 2024	38.64	39.10	38.64	39.10	38.90	1.90%	13,770
Aug 22, 2024	38.71	38.71	38.37	38.37	38.17	-0.94%	18,986
Aug 21, 2024	38.60	38.75	38.50	38.74	38.53	1.11%	10,798
Aug 20, 2024	38.32	38.43	38.08	38.31	38.11	-0.11%	59,919
Aug 19, 2024	38.29	38.42	38.29	38.35	38.15	1.06%	41,820
Aug 16, 2024	37.70	37.96	37.70	37.95	37.75	0.53%	14,541
Aug 15, 2024	37.53	37.82	37.53	37.75	37.55	0.79%	14,027
Aug 14, 2024	37.31	37.47	37.31	37.46	37.26	0.41%	9,945
Aug 13, 2024	37.02	37.30	36.99	37.30	37.11	1.76%	19,657
Aug 12, 2024	36.64	36.71	36.61	36.66	36.47	-0.02%	9,508
Aug 9, 2024	36.47	36.67	36.44	36.67	36.47	0.55%	10,739
Aug 8, 2024	36.22	36.50	36.13	36.47	36.27	1.35%	11,510
Aug 7, 2024	36.48	36.52	35.97	35.98	35.79	0.14%	19,998
Aug 6, 2024	35.71	36.07	35.71	35.93	35.74	-0.31%	13,533
Aug 5, 2024	35.92	36.22	35.68	36.04	35.85	-1.88%	17,069
Aug 2, 2024	36.72	36.73	36.47	36.73	36.54	-0.70%	15,473
Aug 1, 2024	37.47	37.47	36.83	36.99	36.79	-2.15%	24,474