NTSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2025	47.00	47.32	46.50	46.81	46.81	-1.31%	50,949
Mar 3, 2025	48.13	48.14	47.07	47.43	47.43	-1.25%	77,850
Feb 28, 2025	47.28	48.03	47.15	48.03	48.03	1.61%	61,426
Feb 27, 2025	48.12	48.16	47.27	47.27	47.27	-1.50%	53,874
Feb 26, 2025	48.00	48.27	47.79	47.99	47.99	0.33%	38,469
Feb 25, 2025	48.04	48.10	47.51	47.83	47.83	-0.35%	123,622
Feb 24, 2025	48.27	48.32	47.89	48.00	48.00	-0.56%	66,055
Feb 21, 2025	48.83	48.88	48.07	48.27	48.27	-1.23%	99,884
Feb 20, 2025	48.90	48.90	48.52	48.87	48.87	-0.37%	30,271
Feb 19, 2025	48.81	49.07	48.71	49.05	49.05	0.53%	48,186
Feb 18, 2025	48.89	48.93	48.69	48.79	48.79	-0.43%	70,404
Feb 14, 2025	48.93	49.02	48.85	49.00	49.00	0.27%	38,227
Feb 13, 2025	48.33	49.01	48.29	48.87	48.87	1.81%	49,945
Feb 12, 2025	47.88	48.28	47.84	48.00	48.00	-1.03%	108,407
Feb 11, 2025	48.27	48.53	48.26	48.50	48.50	0.17%	55,897
Feb 10, 2025	48.50	48.62	48.35	48.42	48.42	0.29%	214,461
Feb 7, 2025	48.81	48.81	48.12	48.28	48.28	-0.92%	70,928
Feb 6, 2025	48.64	48.73	48.43	48.73	48.73	0.27%	49,246
Feb 5, 2025	48.21	48.60	48.15	48.60	48.60	0.54%	72,837
Feb 4, 2025	47.86	48.34	47.86	48.34	48.34	0.86%	32,788
Feb 3, 2025	47.30	48.05	47.30	47.93	47.93	-0.52%	102,734
Jan 31, 2025	48.68	48.86	48.06	48.18	48.18	-0.41%	89,164
Jan 30, 2025	48.28	48.58	48.11	48.38	48.38	0.62%	69,412
Jan 29, 2025	48.27	48.32	47.85	48.08	48.08	-0.68%	163,500
Jan 28, 2025	47.97	48.43	47.79	48.41	48.41	1.13%	56,762
Jan 27, 2025	47.64	47.97	47.61	47.87	47.87	-1.05%	105,520
Jan 24, 2025	48.56	48.63	48.33	48.38	48.38	-0.10%	99,070
Jan 23, 2025	48.21	48.43	48.09	48.43	48.43	0.12%	55,948
Jan 22, 2025	48.32	48.45	48.25	48.37	48.37	0.56%	71,627
Jan 21, 2025	47.88	48.12	47.77	48.10	48.10	1.02%	56,924
Jan 17, 2025	47.75	47.76	47.50	47.61	47.61	0.90%	48,837
Jan 16, 2025	47.30	47.35	47.12	47.19	47.19	0.08%	72,154
Jan 15, 2025	46.87	47.27	46.65	47.15	47.15	2.54%	103,612
Jan 14, 2025	46.32	46.38	45.81	45.98	45.98	-0.43%	366,765
Jan 13, 2025	45.70	46.18	45.65	46.18	46.18	0.26%	58,796
Jan 10, 2025	46.67	46.67	46.02	46.06	46.06	-1.92%	99,580
Jan 8, 2025	46.87	47.00	46.59	46.96	46.96	0.11%	63,905
Jan 7, 2025	47.70	47.70	46.75	46.91	46.91	-1.30%	76,027
Jan 6, 2025	47.59	47.83	47.42	47.53	47.53	0.47%	250,980
Jan 3, 2025	47.00	47.36	46.93	47.31	47.31	1.13%	121,946
Jan 2, 2025	47.02	47.28	46.41	46.78	46.78	0.19%	170,738
Dec 31, 2024	47.15	47.36	46.57	46.69	46.69	-0.89%	159,578
Dec 30, 2024	46.98	47.30	46.75	47.11	47.11	-0.38%	91,086
Dec 27, 2024	47.72	47.72	47.14	47.29	47.29	-1.40%	87,547
Dec 26, 2024	47.77	48.07	47.68	47.96	47.96	-0.42%	53,412
Dec 24, 2024	47.62	48.16	47.62	48.16	47.99	1.26%	32,867
Dec 23, 2024	47.47	47.65	47.07	47.56	47.39	0.23%	57,822
Dec 20, 2024	46.77	47.85	46.70	47.45	47.28	1.00%	64,884
Dec 19, 2024	47.35	47.42	46.94	46.98	46.81	-0.30%	99,191
Dec 18, 2024	48.57	48.76	47.03	47.12	46.95	-3.11%	72,881
Dec 17, 2024	48.57	48.66	48.40	48.63	48.45	-0.35%	74,202
Dec 16, 2024	48.65	48.89	48.61	48.80	48.62	0.68%	78,715
Dec 13, 2024	48.78	48.81	48.45	48.47	48.30	-0.31%	59,519
Dec 12, 2024	48.93	48.94	48.62	48.62	48.44	-0.37%	47,839
Dec 11, 2024	48.90	49.14	48.80	48.80	48.62	0.14%	132,546
Dec 10, 2024	48.89	49.00	48.64	48.73	48.55	-0.37%	36,265
Dec 9, 2024	49.24	49.29	48.86	48.91	48.73	-0.75%	61,131
Dec 6, 2024	49.19	49.36	49.13	49.28	49.10	0.37%	54,228
Dec 5, 2024	49.10	49.23	48.98	49.10	48.92	0.02%	45,502
Dec 4, 2024	48.86	49.10	48.84	49.09	48.91	0.64%	52,172
Dec 3, 2024	48.75	48.80	48.60	48.78	48.60	-0.06%	38,713
Dec 2, 2024	48.63	48.81	48.58	48.81	48.63	0.39%	46,905
Nov 29, 2024	48.41	48.69	48.38	48.62	48.44	0.85%	12,552
Nov 27, 2024	48.41	48.44	48.16	48.21	48.04	-0.39%	34,650
Nov 26, 2024	48.20	48.40	48.12	48.40	48.23	0.60%	47,403
Nov 25, 2024	48.15	48.33	47.92	48.11	47.94	0.71%	61,323
Nov 22, 2024	47.59	47.83	47.59	47.77	47.60	0.23%	86,661
Nov 21, 2024	47.58	48.00	47.23	47.66	47.49	0.72%	50,648
Nov 20, 2024	47.42	47.46	46.98	47.32	47.15	-0.34%	50,037
Nov 19, 2024	47.00	47.52	46.97	47.48	47.31	0.64%	57,382
Nov 18, 2024	47.01	47.24	46.93	47.18	47.01	0.53%	72,515
Nov 15, 2024	47.24	47.24	46.84	46.93	46.76	-1.28%	66,738
Nov 14, 2024	47.89	47.89	47.51	47.54	47.37	-0.75%	38,652
Nov 13, 2024	47.94	48.02	47.73	47.90	47.73	0.19%	48,573
Nov 12, 2024	48.03	48.13	47.61	47.81	47.64	-0.60%	81,788
Nov 11, 2024	48.17	48.20	48.00	48.10	47.93	-	49,150
Nov 8, 2024	47.91	48.22	47.91	48.10	47.93	0.54%	43,790
Nov 7, 2024	47.51	47.95	47.45	47.84	47.67	1.06%	56,153
Nov 6, 2024	47.03	47.36	46.81	47.34	47.17	2.05%	66,016
Nov 5, 2024	45.96	46.42	45.96	46.39	46.22	1.18%	50,540
Nov 4, 2024	45.93	46.13	45.79	45.85	45.68	-0.13%	164,413
Nov 1, 2024	46.01	46.33	45.86	45.91	45.74	-0.07%	69,142
Oct 31, 2024	46.33	46.35	45.87	45.94	45.77	-1.56%	94,079
Oct 30, 2024	46.79	46.98	46.62	46.67	46.50	-0.26%	34,753
Oct 29, 2024	46.50	46.86	46.36	46.79	46.62	0.41%	41,736
Oct 28, 2024	46.84	46.86	46.60	46.60	46.43	-	48,911
Oct 25, 2024	46.89	47.05	46.60	46.60	46.43	-0.30%	56,345
Oct 24, 2024	46.62	46.74	46.46	46.74	46.57	0.47%	35,269
Oct 23, 2024	46.76	46.80	46.29	46.52	46.35	-1.11%	81,416
Oct 22, 2024	46.80	47.04	46.80	47.04	46.87	0.13%	57,721
Oct 21, 2024	47.09	47.22	46.87	46.98	46.81	-0.57%	120,184
Oct 18, 2024	47.22	47.29	47.09	47.25	47.08	0.55%	146,369
Oct 17, 2024	47.32	47.32	46.99	46.99	46.82	-0.34%	34,643
Oct 16, 2024	46.94	47.23	46.90	47.15	46.98	0.34%	118,814
Oct 15, 2024	47.16	47.37	46.88	46.99	46.82	-0.42%	47,177
Oct 14, 2024	46.85	47.19	46.84	47.19	47.02	0.68%	83,468
Oct 11, 2024	46.56	46.95	46.56	46.87	46.70	0.60%	81,545
Oct 10, 2024	46.56	46.70	46.45	46.59	46.42	-0.30%	88,854
Oct 9, 2024	46.47	46.73	46.26	46.73	46.56	0.73%	88,418
Oct 8, 2024	46.23	46.46	46.21	46.39	46.22	0.76%	61,759