NTSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	52.61	53.12	52.11	52.11	52.11	1.38%	128,933
Mar 20, 2026	52.72	52.72	51.40	51.40	51.40	-2.47%	84,719
Mar 19, 2026	52.59	53.20	52.47	52.70	52.70	-0.66%	46,674
Mar 18, 2026	53.63	53.66	53.05	53.05	53.05	-1.60%	48,122
Mar 17, 2026	53.95	54.10	53.84	53.91	53.91	0.58%	37,844
Mar 16, 2026	53.57	53.88	53.57	53.60	53.60	0.87%	23,632
Mar 13, 2026	53.63	53.85	53.00	53.14	53.14	-0.26%	37,695
Mar 12, 2026	53.82	53.85	53.28	53.28	53.28	-2.18%	113,844
Mar 11, 2026	54.47	54.49	54.00	54.47	54.47	-0.04%	102,965
Mar 10, 2026	54.61	54.95	54.31	54.49	54.49	-0.40%	56,106
Mar 9, 2026	53.58	54.71	53.26	54.71	54.71	1.03%	55,260
Mar 6, 2026	54.07	54.38	53.82	54.15	54.15	-1.19%	37,154
Mar 5, 2026	54.83	55.08	54.27	54.80	54.80	-0.45%	36,787
Mar 4, 2026	54.95	55.21	54.67	55.05	55.05	0.46%	39,968
Mar 3, 2026	54.36	55.02	53.92	54.80	54.80	-0.90%	64,592
Mar 2, 2026	54.83	55.36	54.83	55.30	55.30	-0.04%	49,259
Feb 27, 2026	55.11	55.36	55.07	55.32	55.32	-0.45%	51,664
Feb 26, 2026	55.79	55.79	55.14	55.57	55.57	-0.34%	31,583
Feb 25, 2026	55.49	55.77	55.39	55.76	55.76	0.81%	31,625
Feb 24, 2026	54.91	55.36	54.80	55.31	55.31	0.82%	35,854
Feb 23, 2026	55.30	55.43	54.76	54.86	54.86	-1.03%	48,710
Feb 20, 2026	54.92	55.43	54.92	55.43	55.43	0.60%	43,671
Feb 19, 2026	54.97	55.18	54.81	55.10	55.10	-	24,282
Feb 18, 2026	55.07	55.42	54.90	55.10	55.10	0.15%	43,806
Feb 17, 2026	54.80	55.15	54.50	55.02	55.02	0.27%	37,496
Feb 13, 2026	54.88	55.25	54.79	54.87	54.87	0.28%	29,231
Feb 12, 2026	55.60	55.60	54.72	54.72	54.72	-1.44%	46,870
Feb 11, 2026	55.70	55.70	55.25	55.52	55.52	-0.14%	44,435
Feb 10, 2026	55.70	55.80	55.51	55.60	55.60	0.13%	56,698
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