NTSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	46.89	47.01	46.83	46.94	46.94	0.43%	10,222
Jul 9, 2026	46.64	46.91	46.64	46.74	46.74	0.53%	10,514
Jul 8, 2026	46.40	46.49	46.11	46.49	46.49	-0.79%	11,393
Jul 7, 2026	47.33	47.33	46.85	46.86	46.86	-1.18%	12,985
Jul 6, 2026	47.20	47.42	47.18	47.42	47.42	0.93%	16,982
Jul 2, 2026	47.19	47.19	46.80	46.99	46.98	1.22%	12,553
Jul 1, 2026	46.50	46.54	46.38	46.42	46.42	-0.39%	18,049
Jun 30, 2026	46.66	46.78	46.59	46.60	46.60	-0.13%	21,558
Jun 29, 2026	46.56	46.73	46.40	46.66	46.66	0.37%	348,367
Jun 26, 2026	46.46	46.71	46.40	46.49	46.49	-0.30%	12,973
Jun 25, 2026	46.69	46.87	46.57	46.63	46.63	0.80%	13,225
Jun 24, 2026	46.76	46.88	46.67	46.80	46.26	0.16%	9,766
Jun 23, 2026	46.74	46.91	46.73	46.73	46.19	-1.50%	9,448
Jun 22, 2026	47.44	47.60	47.39	47.44	46.89	-0.40%	12,275
Jun 18, 2026	47.58	47.69	47.47	47.63	47.08	0.72%	13,482
Jun 17, 2026	47.93	47.99	47.27	47.29	46.74	-0.84%	12,124
Jun 16, 2026	47.77	47.87	47.65	47.69	47.14	0.29%	22,578
Jun 15, 2026	47.78	47.79	47.50	47.55	47.00	0.56%	98,977
Jun 12, 2026	47.06	47.69	46.90	47.29	46.74	0.22%	17,528
Jun 11, 2026	46.16	47.18	46.16	47.18	46.64	3.02%	16,363
Jun 10, 2026	46.36	46.36	45.80	45.80	45.27	-1.13%	23,097
Jun 9, 2026	46.71	46.71	46.06	46.32	45.79	-0.08%	10,359
Jun 8, 2026	46.53	46.60	46.29	46.36	45.83	0.59%	24,601
Jun 5, 2026	46.77	46.77	46.08	46.09	45.56	-2.76%	21,906
Jun 4, 2026	47.20	47.40	47.13	47.40	46.85	0.68%	7,928
Jun 3, 2026	47.37	47.75	46.97	47.08	46.54	-0.63%	24,198
Jun 2, 2026	47.25	47.40	47.25	47.38	46.83	0.95%	16,120
Jun 1, 2026	46.85	47.20	46.68	46.93	46.39	-0.52%	14,822
May 29, 2026	47.33	47.40	47.17	47.18	46.63	0.18%	19,696
May 28, 2026	46.76	47.19	46.64	47.09	46.55	0.25%	51,074
May 27, 2026	47.12	47.19	46.90	46.98	46.44	-0.28%	32,738
May 26, 2026	47.21	47.29	46.94	47.11	46.56	1.01%	13,792
May 22, 2026	46.73	46.77	46.55	46.64	46.10	-0.13%	136,004
May 21, 2026	46.08	46.76	46.08	46.70	46.16	0.39%	15,429
May 20, 2026	45.88	46.55	45.79	46.51	45.98	1.88%	9,194
May 19, 2026	45.79	45.84	45.60	45.66	45.13	-0.72%	11,689
May 18, 2026	45.93	46.08	45.74	45.99	45.46	0.77%	12,524
May 15, 2026	45.81	45.88	45.64	45.64	45.11	-1.78%	12,377
May 14, 2026	46.63	46.72	46.47	46.47	45.93	-0.25%	14,686
May 13, 2026	46.19	46.59	46.19	46.58	46.04	0.54%	6,923
May 12, 2026	46.17	46.33	46.00	46.33	45.80	-0.51%	15,416
May 11, 2026	46.61	46.75	46.45	46.57	46.03	-0.45%	19,179
May 8, 2026	46.70	46.81	46.58	46.78	46.24	0.84%	19,374
May 7, 2026	46.90	46.91	46.32	46.39	45.85	-1.54%	7,601
May 6, 2026	47.00	47.12	46.94	47.11	46.57	2.62%	12,072
May 5, 2026	45.59	45.98	45.59	45.91	45.38	1.34%	18,160
May 4, 2026	45.79	45.79	45.21	45.31	44.78	-1.61%	6,612
May 1, 2026	46.10	46.27	46.03	46.05	45.52	-0.11%	18,832
Apr 30, 2026	45.70	46.20	45.64	46.10	45.57	2.15%	11,636
Apr 29, 2026	45.04	45.24	44.98	45.13	44.61	-0.94%	14,964