NTSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2025	48.59	48.70	48.29	48.48	48.33	0.21%	104,477
Jun 10, 2025	48.28	48.46	48.14	48.38	48.23	0.33%	373,491
Jun 9, 2025	48.17	48.32	48.08	48.22	48.07	0.15%	37,588
Jun 6, 2025	48.12	48.31	47.93	48.15	48.00	0.67%	50,211
Jun 5, 2025	48.23	48.34	47.74	47.83	47.68	-0.79%	43,343
Jun 4, 2025	48.08	48.28	48.08	48.21	48.06	0.50%	44,487
Jun 3, 2025	47.73	48.00	47.70	47.97	47.82	0.44%	33,868
Jun 2, 2025	47.40	47.76	47.25	47.76	47.61	0.23%	37,440
May 30, 2025	47.47	47.66	47.14	47.65	47.50	0.17%	47,742
May 29, 2025	47.78	47.78	47.27	47.57	47.42	1.21%	60,606
May 28, 2025	47.58	47.67	47.00	47.00	46.85	-1.24%	45,713
May 27, 2025	47.17	47.61	47.04	47.59	47.44	1.99%	60,947
May 23, 2025	46.34	46.78	46.34	46.66	46.51	-0.49%	47,683
May 22, 2025	46.72	47.05	46.63	46.89	46.74	0.67%	49,237
May 21, 2025	47.22	47.49	46.58	46.58	46.43	-1.96%	61,334