NTSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	47.33	47.40	47.17	47.18	47.18	0.18%	19,696
May 28, 2026	46.76	47.19	46.64	47.09	47.09	0.25%	51,074
May 27, 2026	47.12	47.19	46.90	46.98	46.98	-0.28%	32,738
May 26, 2026	47.21	47.29	46.94	47.11	47.11	1.01%	13,791
May 22, 2026	46.73	46.77	46.55	46.64	46.64	-0.13%	136,001
May 21, 2026	46.08	46.76	46.08	46.70	46.70	0.39%	15,409
May 20, 2026	45.88	46.55	45.79	46.51	46.51	1.88%	9,193
May 19, 2026	45.79	45.84	45.60	45.66	45.66	-0.72%	11,689
May 18, 2026	45.93	46.08	45.74	45.99	45.99	0.77%	12,524
May 15, 2026	45.81	45.88	45.64	45.64	45.64	-1.78%	12,377
May 14, 2026	46.63	46.72	46.47	46.47	46.47	-0.25%	14,686
May 13, 2026	46.19	46.59	46.19	46.58	46.58	0.54%	6,923
May 12, 2026	46.17	46.33	46.00	46.33	46.33	-0.51%	15,416
May 11, 2026	46.61	46.75	46.45	46.57	46.57	-0.45%	19,179
May 8, 2026	46.70	46.81	46.58	46.78	46.78	0.84%	19,374
May 7, 2026	46.90	46.91	46.32	46.39	46.39	-1.54%	7,601
May 6, 2026	47.00	47.12	46.94	47.11	47.11	2.62%	12,072
May 5, 2026	45.59	45.98	45.59	45.91	45.91	1.34%	18,160
May 4, 2026	45.79	45.79	45.21	45.31	45.31	-1.61%	6,612
May 1, 2026	46.10	46.27	46.03	46.05	46.05	-0.11%	18,832
Apr 30, 2026	45.70	46.20	45.64	46.10	46.10	2.15%	11,636
Apr 29, 2026	45.04	45.24	44.98	45.13	45.13	-0.94%	14,964
Apr 28, 2026	45.61	45.63	45.45	45.56	45.56	-0.42%	14,192
Apr 27, 2026	46.02	46.02	45.74	45.75	45.75	-0.32%	41,088
Apr 24, 2026	45.73	46.00	45.68	45.90	45.90	0.74%	36,949
Apr 23, 2026	45.95	46.09	45.31	45.56	45.56	-0.96%	16,080
Apr 22, 2026	46.09	46.22	45.92	46.00	46.00	0.23%	27,779
Apr 21, 2026	46.57	46.57	45.89	45.89	45.89	-1.84%	24,093
Apr 20, 2026	46.81	46.81	46.59	46.75	46.75	-0.46%	24,510
Apr 17, 2026	47.13	47.29	46.77	46.97	46.97	1.40%	19,021
Apr 16, 2026	46.68	46.69	46.23	46.32	46.32	-0.35%	21,533
Apr 15, 2026	46.51	46.61	46.30	46.49	46.49	-0.39%	30,288
Apr 14, 2026	46.54	46.73	46.54	46.67	46.67	0.77%	17,856
Apr 13, 2026	45.54	46.32	45.54	46.31	46.31	0.87%	10,540
Apr 10, 2026	46.14	46.21	45.86	45.91	45.91	0.17%	13,677
Apr 9, 2026	45.67	46.18	45.51	45.83	45.83	-0.56%	12,698
Apr 8, 2026	46.14	46.23	45.79	46.09	46.09	3.39%	64,522
Apr 7, 2026	44.18	45.44	43.86	44.58	44.58	-0.04%	10,092
Apr 6, 2026	44.19	44.60	44.19	44.60	44.60	0.75%	235,043
Apr 2, 2026	43.68	44.42	43.68	44.27	44.27	-0.74%	19,788
Apr 1, 2026	44.61	44.83	44.39	44.60	44.60	1.34%	9,672
Mar 31, 2026	43.35	44.01	43.15	44.01	44.01	2.97%	29,504
Mar 30, 2026	42.99	43.02	42.51	42.74	42.74	0.59%	15,163
Mar 27, 2026	42.66	42.84	42.38	42.49	42.49	-0.75%	20,467
Mar 26, 2026	43.43	43.44	42.81	42.81	42.81	-2.07%	13,627
Mar 25, 2026	43.90	44.06	43.80	43.88	43.71	1.57%	14,310
Mar 24, 2026	42.91	43.46	42.85	43.20	43.04	-0.72%	10,461
Mar 23, 2026	43.35	43.90	43.21	43.52	43.35	2.56%	19,342
Mar 20, 2026	43.54	43.54	42.32	42.43	42.27	-3.48%	20,477
Mar 19, 2026	43.16	43.96	43.16	43.96	43.79	0.23%	17,080