NTSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	46.30	46.39	46.07	46.05	46.05	0.03%	36,009
Oct 23, 2026	45.99	46.10	45.97	46.04	46.04	-0.60%	8,581
Oct 22, 2026	46.22	46.37	46.14	46.31	46.31	-0.23%	8,846
Oct 21, 2026	46.62	46.62	46.25	46.42	46.42	0.34%	9,324
Oct 20, 2026	46.15	46.31	46.14	46.26	46.26	0.82%	16,880
Oct 19, 2026	46.16	46.17	45.88	45.89	45.89	-0.71%	30,206
Oct 16, 2026	46.48	46.66	46.11	46.22	46.22	-0.10%	11,275
Oct 15, 2026	45.97	46.26	45.97	46.26	46.26	1.33%	12,876
Oct 14, 2026	45.63	45.70	45.40	45.66	45.66	-0.50%	29,143
Oct 13, 2026	45.97	46.03	45.70	45.89	45.89	0.60%	11,408
Oct 12, 2026	45.74	45.75	45.61	45.61	45.61	-0.25%	8,186
Oct 9, 2026	45.57	45.73	45.35	45.73	45.73	0.55%	15,477
Oct 8, 2026	45.29	45.49	45.08	45.48	45.48	-0.05%	20,342
Oct 7, 2026	45.30	45.60	45.28	45.50	45.50	-1.18%	11,343
Oct 6, 2026	46.10	46.23	45.99	46.04	46.04	0.36%	20,332
Oct 5, 2026	45.64	45.92	45.60	45.88	45.88	-0.07%	11,233
Oct 2, 2026	45.92	46.12	45.73	45.91	45.91	0.86%	31,104
Oct 1, 2026	45.45	45.61	45.36	45.52	45.52	-0.84%	43,342
Sep 30, 2026	46.18	46.23	45.91	45.91	45.91	-0.68%	4,119
Sep 29, 2026	46.21	46.25	45.93	46.22	46.22	-0.75%	29,655
Sep 28, 2026	46.44	46.62	46.20	46.57	46.57	-0.36%	11,576
Sep 25, 2026	46.55	46.74	46.37	46.74	46.74	1.17%	17,704
Sep 24, 2026	46.31	46.45	46.13	46.21	46.20	-0.62%	21,315
Sep 23, 2026	46.75	46.77	46.41	46.50	46.49	-1.94%	25,074
Sep 22, 2026	47.37	47.56	47.17	47.42	47.41	0.13%	28,240
Sep 21, 2026	47.35	47.41	47.15	47.36	47.35	1.38%	11,305
Sep 18, 2026	46.78	46.79	46.49	46.71	46.70	-1.38%	32,714
Sep 17, 2026	47.32	47.51	47.31	47.37	47.36	1.30%	10,301
Sep 16, 2026	47.20	47.34	46.66	46.76	46.75	-0.54%	11,579
Sep 15, 2026	47.01	47.06	46.96	47.01	47.00	-0.49%	7,397
Sep 14, 2026	47.17	47.46	47.10	47.24	47.23	-0.57%	8,810
Sep 11, 2026	47.83	48.06	46.86	47.51	47.50	0.79%	16,381
Sep 10, 2026	47.31	47.43	47.07	47.14	47.13	-1.15%	8,492
Sep 9, 2026	48.00	48.02	47.69	47.69	47.68	-1.11%	6,986
Sep 8, 2026	48.55	48.55	48.23	48.23	48.22	-0.48%	23,418
Sep 4, 2026	48.54	48.59	48.42	48.46	48.45	0.12%	22,800
Sep 3, 2026	48.27	48.54	48.27	48.40	48.39	1.04%	9,544
Sep 2, 2026	47.79	47.94	47.79	47.90	47.89	0.43%	10,735
Sep 1, 2026	47.95	48.05	47.68	47.69	47.68	-0.97%	5,461
Aug 31, 2026	48.35	48.35	48.06	48.16	48.15	-0.20%	24,086
Aug 28, 2026	48.64	48.64	48.16	48.26	48.25	-0.23%	9,995
Aug 27, 2026	48.52	48.52	48.29	48.37	48.36	-0.37%	10,136
Aug 26, 2026	48.69	48.77	48.49	48.55	48.54	-0.27%	13,322
Aug 25, 2026	48.54	48.71	48.54	48.68	48.67	0.55%	14,153
Aug 24, 2026	48.30	48.51	48.30	48.42	48.40	0.03%	6,624
Aug 21, 2026	48.46	48.47	48.38	48.40	48.39	0.59%	5,282
Aug 20, 2026	48.17	48.26	48.04	48.12	48.11	-0.82%	24,702
Aug 19, 2026	48.42	48.52	48.19	48.52	48.51	1.00%	12,958
Aug 18, 2026	48.29	48.30	48.02	48.04	48.03	-0.82%	47,903
Aug 17, 2026	48.56	48.66	48.37	48.44	48.43	-0.56%	24,375