NTSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	51.27	52.16	51.27	52.03	52.03	1.62%	574,379
Aug 21, 2025	51.26	51.30	51.09	51.20	51.20	-0.54%	58,316
Aug 20, 2025	51.49	51.49	51.06	51.48	51.48	-0.14%	28,888
Aug 19, 2025	51.76	51.88	51.41	51.55	51.55	-0.58%	58,847
Aug 18, 2025	51.72	51.85	51.62	51.85	51.85	0.66%	43,603
Aug 15, 2025	52.10	52.10	51.51	51.51	51.51	-1.06%	85,939
Aug 14, 2025	51.84	52.21	51.81	52.06	52.06	-0.12%	56,747
Aug 13, 2025	52.08	52.36	51.89	52.12	52.12	0.06%	93,532
Aug 12, 2025	51.51	52.09	51.40	52.09	52.09	1.38%	224,198
Aug 11, 2025	51.45	51.62	51.34	51.38	51.38	0.08%	29,506
Aug 8, 2025	51.22	51.66	51.22	51.34	51.34	0.33%	65,361
Aug 7, 2025	51.41	51.56	50.83	51.17	51.17	-0.20%	73,518
Aug 6, 2025	50.90	51.28	50.83	51.27	51.27	0.91%	138,095
Aug 5, 2025	51.13	51.24	50.78	50.81	50.81	-0.70%	35,347
Aug 4, 2025	50.64	51.17	50.64	51.17	51.17	1.63%	60,534
Aug 1, 2025	50.60	50.60	50.20	50.35	50.35	-0.96%	39,642
Jul 31, 2025	51.51	51.51	50.79	50.84	50.84	-0.47%	29,451
Jul 30, 2025	51.14	51.25	50.82	51.08	51.08	-0.21%	30,204
Jul 29, 2025	51.24	51.30	51.03	51.19	51.19	0.12%	27,807
Jul 28, 2025	51.19	51.20	50.94	51.13	51.13	-0.08%	28,305
Jul 25, 2025	50.93	51.20	50.89	51.17	51.17	0.45%	21,863
Jul 24, 2025	50.91	51.01	50.80	50.94	50.94	0.16%	24,150
Jul 23, 2025	50.74	50.91	50.57	50.86	50.86	0.32%	49,045
Jul 22, 2025	50.61	50.70	50.34	50.70	50.70	0.32%	34,998
Jul 21, 2025	50.55	50.82	50.54	50.54	50.54	0.39%	62,301
Jul 18, 2025	50.54	50.54	50.27	50.35	50.35	0.15%	70,642
Jul 17, 2025	50.10	50.40	50.03	50.27	50.27	0.34%	40,394
Jul 16, 2025	49.95	50.10	49.71	50.10	50.10	0.40%	31,472
Jul 15, 2025	50.38	50.38	49.83	49.90	49.90	-0.32%	43,985
Jul 14, 2025	49.97	50.16	49.91	50.06	50.06	1.32%	71,814
Jul 11, 2025	50.07	50.10	49.41	49.41	49.41	-1.91%	93,106
Jul 10, 2025	50.23	50.43	49.34	50.37	50.37	0.34%	32,487
Jul 9, 2025	50.04	50.28	49.92	50.20	50.20	0.88%	57,759
Jul 8, 2025	49.88	49.98	49.51	49.76	49.76	-0.42%	43,573
Jul 7, 2025	50.17	50.17	49.63	49.97	49.97	-0.60%	49,158
Jul 3, 2025	50.19	50.37	50.02	50.27	50.27	0.32%	20,013
Jul 2, 2025	49.82	50.11	49.69	50.11	50.11	0.32%	35,309
Jul 1, 2025	49.89	50.01	49.73	49.95	49.95	-0.22%	66,521
Jun 30, 2025	49.87	50.06	49.69	50.06	50.06	0.74%	55,498
Jun 27, 2025	49.63	49.86	49.36	49.69	49.69	0.32%	38,556
Jun 26, 2025	49.24	49.53	49.24	49.53	49.53	0.81%	38,028
Jun 25, 2025	49.10	49.18	48.91	49.13	49.13	-0.28%	26,726
Jun 24, 2025	48.94	49.29	48.88	49.27	49.12	1.42%	32,344
Jun 23, 2025	48.24	48.67	48.09	48.58	48.43	0.85%	45,532
Jun 20, 2025	48.36	48.47	48.01	48.17	48.02	-0.04%	34,614
Jun 18, 2025	48.31	48.57	48.19	48.19	48.04	-0.10%	34,925
Jun 17, 2025	48.33	48.49	48.13	48.24	48.09	-0.35%	46,578
Jun 16, 2025	48.32	48.72	48.30	48.41	48.26	0.60%	35,490
Jun 13, 2025	48.29	48.44	48.01	48.12	47.97	-1.01%	27,486
Jun 12, 2025	48.43	48.72	48.38	48.61	48.46	0.27%	45,137