NTSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	54.23	54.79	54.06	54.79	54.62	1.18%	21,938
Nov 24, 2025	53.65	54.31	53.62	54.15	53.99	1.58%	40,837
Nov 21, 2025	53.14	53.83	52.91	53.31	53.15	0.95%	39,646
Nov 20, 2025	54.43	54.52	52.80	52.81	52.65	-1.40%	48,638
Nov 19, 2025	53.49	53.94	53.28	53.56	53.40	0.15%	56,526
Nov 18, 2025	53.48	53.75	53.17	53.48	53.32	-0.59%	32,713
Nov 17, 2025	53.99	54.36	53.51	53.80	53.64	-0.63%	46,815
Nov 14, 2025	53.80	54.45	53.80	54.14	53.98	-0.33%	22,464
Nov 13, 2025	54.94	54.94	54.16	54.32	54.16	-1.56%	56,441
Nov 12, 2025	55.37	55.37	55.05	55.18	55.01	-0.45%	56,063
Nov 11, 2025	54.90	55.43	54.85	55.43	55.26	1.15%	28,237
Nov 10, 2025	54.69	55.04	54.56	54.80	54.63	1.13%	44,149
Nov 7, 2025	53.99	54.22	53.46	54.19	54.03	-0.20%	44,987
Nov 6, 2025	54.68	54.80	54.17	54.30	54.14	-0.49%	38,673
Nov 5, 2025	54.57	54.92	54.20	54.57	54.41	-0.24%	31,508