NTSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	55.71	55.84	55.47	55.79	55.79	0.32%	47,746
Oct 27, 2025	55.33	55.61	55.23	55.61	55.61	1.13%	34,173
Oct 24, 2025	54.86	55.07	54.86	54.99	54.99	0.83%	37,856
Oct 23, 2025	54.33	54.65	54.30	54.54	54.54	0.28%	33,548
Oct 22, 2025	54.64	54.64	54.03	54.39	54.39	-0.57%	38,788
Oct 21, 2025	54.60	54.72	54.50	54.70	54.70	0.15%	53,670
Oct 20, 2025	54.22	54.81	54.22	54.62	54.62	0.94%	61,092
Oct 17, 2025	53.70	54.14	53.59	54.11	54.11	0.43%	53,002
Oct 16, 2025	54.18	54.25	53.66	53.88	53.88	-0.35%	63,160
Oct 15, 2025	54.24	54.47	53.69	54.07	54.07	0.33%	32,809
Oct 14, 2025	53.40	54.10	53.16	53.89	53.89	0.15%	19,473
Oct 13, 2025	53.68	53.85	53.50	53.81	53.81	1.54%	58,917
Oct 10, 2025	54.33	54.47	52.99	52.99	52.99	-2.13%	80,206
Oct 9, 2025	54.32	54.32	53.98	54.15	54.15	-0.21%	56,159
Oct 8, 2025	54.20	54.36	54.08	54.26	54.26	0.28%	58,657
Oct 7, 2025	54.30	54.30	53.89	54.11	54.11	-0.29%	41,695
Oct 6, 2025	54.30	54.30	54.04	54.27	54.27	0.28%	44,035
Oct 3, 2025	54.21	54.34	54.04	54.12	54.12	0.13%	27,151
Oct 2, 2025	54.24	54.24	53.97	54.05	54.05	-0.24%	42,291
Oct 1, 2025	53.66	54.18	53.66	54.18	54.18	0.48%	46,088
Sep 30, 2025	53.68	53.92	53.54	53.92	53.92	0.33%	153,643
Sep 29, 2025	53.72	54.01	53.58	53.74	53.74	0.43%	70,876
Sep 26, 2025	53.37	53.56	53.21	53.51	53.51	0.49%	43,153
Sep 25, 2025	53.18	53.35	52.97	53.25	53.25	-0.87%	37,174
Sep 24, 2025	53.98	54.03	53.58	53.72	53.55	-0.44%	35,674
Sep 23, 2025	54.16	54.20	53.80	53.96	53.79	-0.22%	35,371
Sep 22, 2025	53.85	54.19	53.84	54.08	53.91	0.39%	46,828
Sep 19, 2025	53.88	54.03	53.63	53.87	53.70	0.11%	53,594
Sep 18, 2025	53.77	53.93	53.52	53.81	53.64	0.58%	110,187
Sep 17, 2025	53.76	53.82	53.27	53.50	53.33	-0.58%	25,872
Sep 16, 2025	53.82	53.82	53.66	53.81	53.64	0.30%	27,073
Sep 15, 2025	53.64	53.80	53.63	53.65	53.48	0.52%	92,423
Sep 12, 2025	53.43	53.54	53.30	53.37	53.20	0.09%	40,501
Sep 11, 2025	53.30	53.59	53.20	53.32	53.15	0.42%	321,221
Sep 10, 2025	53.22	53.30	52.93	53.10	52.93	0.58%	48,951
Sep 9, 2025	52.76	52.87	52.55	52.79	52.62	-0.02%	53,075
Sep 8, 2025	52.74	52.85	52.59	52.80	52.63	0.46%	125,492
Sep 5, 2025	52.86	52.86	52.30	52.56	52.39	-	44,008
Sep 4, 2025	52.15	52.56	52.05	52.56	52.39	1.02%	18,746
Sep 3, 2025	51.87	52.03	51.75	52.03	51.86	0.64%	33,716
Sep 2, 2025	51.43	51.70	51.26	51.70	51.54	-0.73%	68,847
Aug 29, 2025	52.25	52.25	51.91	52.08	51.91	-0.76%	97,755
Aug 28, 2025	52.21	52.62	52.13	52.48	52.31	0.44%	37,546
Aug 27, 2025	51.96	52.25	51.92	52.25	52.08	0.31%	50,831
Aug 26, 2025	51.78	52.09	51.68	52.09	51.92	0.44%	156,445
Aug 25, 2025	51.89	51.98	51.75	51.86	51.70	-0.33%	46,354
Aug 22, 2025	51.27	52.16	51.27	52.03	51.86	1.62%	574,379
Aug 21, 2025	51.26	51.30	51.09	51.20	51.04	-0.54%	58,316
Aug 20, 2025	51.49	51.49	51.06	51.48	51.32	-0.14%	28,888
Aug 19, 2025	51.76	51.88	51.41	51.55	51.39	-0.58%	58,847