NTSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	53.43	53.54	53.30	53.37	53.37	0.09%	40,501
Sep 11, 2025	53.30	53.59	53.20	53.32	53.32	0.42%	321,221
Sep 10, 2025	53.22	53.30	52.93	53.10	53.10	0.58%	48,951
Sep 9, 2025	52.76	52.87	52.55	52.79	52.79	-0.02%	53,075
Sep 8, 2025	52.74	52.85	52.59	52.80	52.80	0.46%	125,492
Sep 5, 2025	52.86	52.86	52.30	52.56	52.56	-	44,008
Sep 4, 2025	52.15	52.56	52.05	52.56	52.56	1.02%	18,746
Sep 3, 2025	51.87	52.03	51.75	52.03	52.03	0.64%	33,716
Sep 2, 2025	51.43	51.70	51.26	51.70	51.70	-0.73%	68,847
Aug 29, 2025	52.25	52.25	51.91	52.08	52.08	-0.76%	97,755
Aug 28, 2025	52.21	52.62	52.13	52.48	52.48	0.44%	37,546
Aug 27, 2025	51.96	52.25	51.92	52.25	52.25	0.31%	50,831
Aug 26, 2025	51.78	52.09	51.68	52.09	52.09	0.44%	156,445
Aug 25, 2025	51.89	51.98	51.75	51.86	51.86	-0.33%	46,354
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