NTSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	47.58	47.67	47.00	47.00	47.00	-1.24%	45,713
May 27, 2025	47.17	47.61	47.04	47.59	47.59	1.99%	60,947
May 23, 2025	46.34	46.78	46.34	46.66	46.66	-0.49%	47,683
May 22, 2025	46.72	47.05	46.63	46.89	46.89	0.67%	49,237
May 21, 2025	47.22	47.49	46.58	46.58	46.58	-1.96%	61,334
May 20, 2025	47.64	47.70	47.36	47.51	47.51	-0.59%	57,830
May 19, 2025	47.23	47.83	47.23	47.79	47.79	-0.19%	37,134
May 16, 2025	47.69	47.88	47.47	47.88	47.88	0.93%	65,670
May 15, 2025	47.08	47.63	47.06	47.44	47.44	0.66%	54,051
May 14, 2025	47.32	47.37	47.11	47.13	47.13	-0.28%	80,357
May 13, 2025	47.02	47.33	47.00	47.26	47.26	1.09%	71,090
May 12, 2025	46.94	46.94	46.50	46.75	46.75	2.54%	323,513
May 9, 2025	45.89	45.89	45.58	45.59	45.59	-0.11%	24,633
May 8, 2025	45.93	46.12	45.55	45.64	45.64	0.24%	37,504
May 7, 2025	45.48	45.84	45.19	45.53	45.53	0.29%	35,170
May 6, 2025	45.25	45.57	45.23	45.40	45.40	-0.44%	159,166
May 5, 2025	45.64	45.88	45.53	45.60	45.60	-0.59%	33,053
May 2, 2025	45.83	46.06	45.71	45.87	45.87	0.81%	54,358
May 1, 2025	45.83	45.93	45.50	45.50	45.50	0.24%	47,089
Apr 30, 2025	44.74	45.39	44.18	45.39	45.39	0.13%	30,658
Apr 29, 2025	44.82	45.33	44.82	45.33	45.33	0.89%	33,173
Apr 28, 2025	44.87	45.10	44.47	44.93	44.93	0.18%	44,644
Apr 25, 2025	44.50	44.88	44.36	44.85	44.85	0.99%	30,018
Apr 24, 2025	43.63	44.46	43.63	44.41	44.41	2.12%	71,935
Apr 23, 2025	43.97	44.28	43.34	43.49	43.49	1.73%	48,989
Apr 22, 2025	42.25	42.96	42.22	42.75	42.75	2.05%	84,743
Apr 21, 2025	42.37	42.47	41.38	41.89	41.89	-2.40%	59,250
Apr 17, 2025	43.00	43.17	42.69	42.92	42.92	0.09%	40,244
Apr 16, 2025	43.24	43.46	42.44	42.88	42.88	-1.99%	61,104
Apr 15, 2025	43.73	44.00	43.59	43.75	43.75	0.05%	46,715
Apr 14, 2025	43.96	44.00	43.30	43.73	43.73	1.13%	196,006
Apr 11, 2025	42.42	43.34	42.11	43.24	43.24	1.57%	108,962
Apr 10, 2025	43.22	43.37	41.65	42.57	42.57	-3.71%	167,282
Apr 9, 2025	40.46	44.35	40.32	44.21	44.21	8.54%	246,165
Apr 8, 2025	42.59	42.83	40.21	40.73	40.73	-1.76%	118,691
Apr 7, 2025	40.22	42.38	39.92	41.46	41.46	1.59%	345,660
Apr 4, 2025	43.15	43.15	40.81	40.81	40.81	-7.42%	163,774
Apr 3, 2025	44.53	44.79	44.02	44.08	44.08	-3.82%	76,988
Apr 2, 2025	45.24	45.93	45.24	45.83	45.83	0.55%	48,530
Apr 1, 2025	45.20	45.67	45.11	45.58	45.58	0.60%	52,867
Mar 31, 2025	44.59	45.31	44.42	45.31	45.31	0.51%	67,693
Mar 28, 2025	45.56	45.69	44.90	45.08	45.08	-1.36%	76,718
Mar 27, 2025	45.70	45.96	45.57	45.70	45.70	-0.46%	38,945
Mar 26, 2025	46.35	46.42	45.72	45.91	45.91	-1.42%	29,515
Mar 25, 2025	46.50	46.60	46.40	46.57	46.44	0.15%	36,607
Mar 24, 2025	46.24	46.50	46.17	46.50	46.37	1.54%	31,190
Mar 21, 2025	45.52	45.80	45.45	45.80	45.67	-0.08%	27,493
Mar 20, 2025	45.70	46.19	45.70	45.83	45.70	0.15%	41,222
Mar 19, 2025	45.41	46.10	45.33	45.76	45.63	0.99%	21,625
Mar 18, 2025	45.55	45.58	45.19	45.31	45.18	-1.09%	81,583