NTSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	38.13	38.13	38.13	38.13	-	0.39%	6,876
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
Feb 21, 2025	37.80	37.89	37.67	37.75	37.63	-0.26%	12,726
Feb 20, 2025	37.77	37.85	37.70	37.85	37.73	0.60%	8,221
Feb 19, 2025	37.59	37.68	37.52	37.63	37.50	-0.96%	19,020
Feb 18, 2025	38.02	38.07	37.92	37.99	37.87	0.45%	12,808
Feb 14, 2025	38.02	38.08	37.82	37.82	37.70	0.08%	12,414
Feb 13, 2025	37.41	37.79	37.41	37.79	37.67	1.70%	24,163
Feb 12, 2025	36.94	37.24	36.94	37.16	37.04	-0.27%	21,676
Feb 11, 2025	37.08	37.29	37.08	37.26	37.14	0.35%	9,667
Feb 10, 2025	37.12	37.17	37.06	37.13	37.01	0.32%	15,892
Feb 7, 2025	37.29	37.30	36.97	37.01	36.89	-0.91%	29,889
Feb 6, 2025	37.31	37.41	37.28	37.35	37.23	0.46%	17,947
Feb 5, 2025	36.97	37.27	36.96	37.18	37.06	1.25%	21,013
Feb 4, 2025	36.65	36.80	36.65	36.72	36.60	0.99%	21,795
Feb 3, 2025	36.21	36.54	36.14	36.36	36.24	-1.12%	22,568
Jan 31, 2025	37.01	37.14	36.66	36.77	36.65	-0.62%	17,331
Jan 30, 2025	37.22	37.22	36.98	37.00	36.88	0.95%	15,277
Jan 29, 2025	36.68	36.74	36.54	36.65	36.53	-0.08%	15,548
Jan 28, 2025	36.59	36.68	36.43	36.68	36.56	-0.19%	12,998
Jan 27, 2025	36.53	36.75	36.53	36.75	36.63	0.46%	13,504
Jan 24, 2025	36.51	36.71	36.51	36.58	36.46	0.52%	45,300
Jan 23, 2025	36.21	36.43	36.16	36.39	36.27	0.72%	40,868
Jan 22, 2025	36.25	36.27	36.13	36.13	36.01	-0.36%	21,303
Jan 21, 2025	36.04	36.27	36.00	36.26	36.14	1.96%	19,281