NTSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	43.73	44.00	43.59	43.75	43.75	0.05%	46,715
Apr 14, 2025	43.96	44.00	43.30	43.73	43.73	1.13%	196,006
Apr 11, 2025	42.42	43.34	42.11	43.24	43.24	1.57%	108,962
Apr 10, 2025	43.22	43.37	41.65	42.57	42.57	-3.71%	167,282
Apr 9, 2025	40.46	44.35	40.32	44.21	44.21	8.54%	246,165
Apr 8, 2025	42.59	42.83	40.21	40.73	40.73	-1.76%	118,691
Apr 7, 2025	40.22	42.38	39.92	41.46	41.46	1.59%	345,660
Apr 4, 2025	43.15	43.15	40.81	40.81	40.81	-7.42%	163,774
Apr 3, 2025	44.53	44.79	44.02	44.08	44.08	-3.82%	76,988
Apr 2, 2025	45.24	45.93	45.24	45.83	45.83	0.55%	48,530
Apr 1, 2025	45.20	45.67	45.11	45.58	45.58	0.60%	52,867
Mar 31, 2025	44.59	45.31	44.42	45.31	45.31	0.51%	67,693
Mar 28, 2025	45.56	45.69	44.90	45.08	45.08	-1.36%	76,718
Mar 27, 2025	45.70	45.96	45.57	45.70	45.70	-0.46%	38,945
Mar 26, 2025	46.35	46.42	45.72	45.91	45.91	-1.42%	29,515
Mar 25, 2025	46.50	46.60	46.40	46.57	46.44	0.15%	36,607
Mar 24, 2025	46.24	46.50	46.17	46.50	46.37	1.54%	31,190
Mar 21, 2025	45.52	45.80	45.45	45.80	45.67	-0.08%	27,493
Mar 20, 2025	45.70	46.19	45.70	45.83	45.70	0.15%	41,222
Mar 19, 2025	45.41	46.10	45.33	45.76	45.63	0.99%	21,625
Mar 18, 2025	45.55	45.58	45.19	45.31	45.18	-1.09%	81,583
Mar 17, 2025	45.41	45.95	45.41	45.81	45.68	0.75%	63,226
Mar 14, 2025	44.96	45.47	44.90	45.47	45.34	1.72%	70,422
Mar 13, 2025	45.07	45.09	44.52	44.70	44.57	-1.19%	52,085
Mar 12, 2025	45.42	45.48	44.79	45.24	45.11	0.38%	58,451
Mar 11, 2025	45.28	45.49	44.72	45.07	44.94	-0.49%	187,502
Mar 10, 2025	45.88	45.98	45.01	45.29	45.16	-2.31%	114,365
Mar 7, 2025	46.21	46.50	45.80	46.36	46.23	0.11%	48,167
Mar 6, 2025	46.54	46.78	46.10	46.31	46.18	-1.57%	60,122
Mar 5, 2025	46.78	47.27	46.48	47.05	46.92	0.51%	52,404
Mar 4, 2025	47.00	47.32	46.50	46.81	46.68	-1.31%	50,949
Mar 3, 2025	48.13	48.14	47.07	47.43	47.30	-1.25%	77,850
Feb 28, 2025	47.28	48.03	47.15	48.03	47.89	1.61%	61,426
Feb 27, 2025	48.12	48.16	47.27	47.27	47.14	-1.50%	53,874
Feb 26, 2025	48.00	48.27	47.79	47.99	47.85	0.33%	38,469
Feb 25, 2025	48.04	48.10	47.51	47.83	47.70	-0.35%	123,622
Feb 24, 2025	48.27	48.32	47.89	48.00	47.86	-0.56%	66,055
Feb 21, 2025	48.83	48.88	48.07	48.27	48.13	-1.23%	99,884
Feb 20, 2025	48.90	48.90	48.52	48.87	48.73	-0.37%	30,271
Feb 19, 2025	48.81	49.07	48.71	49.05	48.91	0.53%	48,186
Feb 18, 2025	48.89	48.93	48.69	48.79	48.65	-0.43%	70,404
Feb 14, 2025	48.93	49.02	48.85	49.00	48.86	0.27%	38,227
Feb 13, 2025	48.33	49.01	48.29	48.87	48.73	1.81%	49,945
Feb 12, 2025	47.88	48.28	47.84	48.00	47.86	-1.03%	108,407
Feb 11, 2025	48.27	48.53	48.26	48.50	48.36	0.17%	55,897
Feb 10, 2025	48.50	48.62	48.35	48.42	48.28	0.29%	214,461
Feb 7, 2025	48.81	48.81	48.12	48.28	48.14	-0.92%	70,928
Feb 6, 2025	48.64	48.73	48.43	48.73	48.59	0.27%	49,246
Feb 5, 2025	48.21	48.60	48.15	48.60	48.46	0.54%	72,837
Feb 4, 2025	47.86	48.34	47.86	48.34	48.20	0.86%	32,788