NTSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	55.16	55.65	55.09	55.53	55.53	0.54%	33,561
Feb 6, 2026	54.61	55.44	54.61	55.23	55.23	1.73%	40,831
Feb 5, 2026	54.45	54.65	54.20	54.29	54.29	-0.88%	29,460
Feb 4, 2026	55.13	55.21	54.57	54.77	54.77	-0.51%	32,603
Feb 3, 2026	55.59	55.59	54.72	55.05	55.05	-0.97%	47,942
Feb 2, 2026	55.18	55.70	55.06	55.59	55.59	0.63%	49,137
Jan 30, 2026	55.32	55.42	55.06	55.24	55.24	-0.22%	40,191
Jan 29, 2026	55.66	55.69	54.85	55.36	55.36	-0.38%	38,698
Jan 28, 2026	55.74	55.76	55.45	55.57	55.57	-0.30%	39,840
Jan 27, 2026	55.58	55.82	55.46	55.74	55.74	0.52%	97,791
Jan 26, 2026	55.28	55.60	55.28	55.45	55.45	0.55%	106,146
Jan 23, 2026	55.07	55.25	55.00	55.15	55.15	0.08%	26,089
Jan 22, 2026	55.12	55.28	54.99	55.10	55.10	0.44%	66,648
Jan 21, 2026	54.40	55.04	54.30	54.86	54.86	1.07%	107,363
Jan 20, 2026	54.60	54.81	54.15	54.28	54.28	-2.20%	64,216
Jan 16, 2026	55.63	55.69	55.34	55.50	55.50	0.01%	56,510
Jan 15, 2026	55.82	55.85	55.45	55.50	55.50	-0.35%	29,230
Jan 14, 2026	55.55	55.69	55.19	55.69	55.69	-0.30%	49,944
Jan 13, 2026	55.87	55.93	55.57	55.86	55.86	-0.02%	186,125
Jan 12, 2026	55.49	55.91	55.49	55.87	55.87	0.31%	62,338
Jan 9, 2026	55.47	55.85	55.37	55.70	55.70	0.40%	43,469
Jan 8, 2026	55.45	55.54	55.29	55.48	55.48	-	55,928
Jan 7, 2026	55.66	55.87	55.42	55.48	55.48	-0.27%	250,229
Jan 6, 2026	55.32	55.63	55.27	55.63	55.63	0.72%	217,091
Jan 5, 2026	55.26	55.49	55.11	55.23	55.23	0.73%	260,609
Jan 2, 2026	55.15	55.28	54.69	54.83	54.83	0.04%	154,919
Dec 31, 2025	55.39	55.39	54.81	54.81	54.81	-1.10%	60,349
Dec 30, 2025	55.38	55.55	55.32	55.42	55.42	-0.13%	63,263
Dec 29, 2025	55.37	55.55	55.31	55.49	55.49	-0.25%	87,922
Dec 26, 2025	55.60	55.67	55.47	55.63	55.63	-0.34%	23,820
Dec 24, 2025	55.52	55.82	55.52	55.82	55.65	0.65%	46,271
Dec 23, 2025	55.15	55.54	55.15	55.46	55.29	0.18%	54,040
Dec 22, 2025	55.19	55.36	55.09	55.36	55.19	1.08%	27,542
Dec 19, 2025	54.75	55.11	54.75	54.77	54.60	0.20%	266,036
Dec 18, 2025	54.62	54.95	54.49	54.66	54.50	0.87%	30,475
Dec 17, 2025	54.74	54.74	54.17	54.19	54.03	-0.88%	37,065
Dec 16, 2025	54.62	54.86	54.39	54.67	54.51	-0.29%	35,668
Dec 15, 2025	55.03	55.03	54.68	54.83	54.66	-0.07%	37,884
Dec 12, 2025	55.27	55.32	54.64	54.87	54.70	-0.85%	56,039
Dec 11, 2025	55.17	55.71	55.14	55.34	55.17	-0.18%	212,878
Dec 10, 2025	54.94	55.44	54.80	55.44	55.27	1.06%	28,776
Dec 9, 2025	55.00	55.18	54.86	54.86	54.69	-0.13%	28,906
Dec 8, 2025	55.33	55.33	54.81	54.93	54.76	-0.72%	55,909
Dec 5, 2025	55.28	55.52	55.20	55.33	55.16	0.09%	37,888
Dec 4, 2025	55.39	55.39	54.98	55.28	55.11	-0.18%	32,883
Dec 3, 2025	55.01	55.38	55.01	55.38	55.21	0.75%	30,483
Dec 2, 2025	55.01	55.18	54.90	54.97	54.80	0.05%	30,313
Dec 1, 2025	54.88	55.11	54.82	54.94	54.77	-0.72%	28,332
Nov 28, 2025	55.17	55.35	55.16	55.34	55.17	0.26%	11,356
Nov 26, 2025	54.92	55.21	54.84	55.20	55.03	0.75%	29,646