NTSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	57.82	57.82	57.82	57.57	57.57	0.12%	66,744
Nov 5, 2026	59.55	59.55	57.50	57.50	57.50	-3.49%	47,812
Nov 4, 2026	59.25	59.89	59.25	59.58	59.58	1.53%	29,494
Nov 3, 2026	58.65	59.28	58.51	58.68	58.68	0.05%	61,086
Nov 2, 2026	59.08	59.38	58.60	58.65	58.65	-0.32%	28,114
Oct 30, 2026	59.01	59.15	58.43	58.84	58.84	-1.42%	25,645
Oct 29, 2026	59.47	59.73	59.37	59.69	59.69	0.08%	18,147
Oct 28, 2026	59.75	59.84	59.54	59.64	59.64	-0.18%	33,325
Oct 27, 2026	59.50	59.81	59.31	59.75	59.75	0.55%	42,547
Oct 26, 2026	59.13	59.61	59.13	59.42	59.42	0.54%	75,070
Oct 23, 2026	59.14	59.31	58.98	59.10	59.10	-0.45%	16,241
Oct 22, 2026	59.34	59.46	59.06	59.37	59.37	-0.58%	20,184
Oct 21, 2026	59.53	59.85	59.40	59.72	59.72	0.45%	15,681
Oct 20, 2026	59.14	59.68	59.14	59.45	59.45	0.63%	34,658
Oct 19, 2026	59.32	59.48	59.08	59.08	59.08	0.15%	31,253
Oct 16, 2026	59.72	59.72	58.82	58.99	58.99	-0.99%	38,815
Oct 15, 2026	59.28	59.80	59.13	59.58	59.58	0.74%	43,407
Oct 14, 2026	59.42	59.56	59.01	59.14	59.14	-1.32%	73,018
Oct 13, 2026	59.75	59.98	59.67	59.93	59.93	0.45%	73,677
Oct 12, 2026	59.74	59.82	59.63	59.66	59.66	-0.03%	23,347
Oct 9, 2026	59.49	59.80	59.43	59.68	59.68	0.54%	34,762
Oct 8, 2026	59.34	59.68	59.22	59.36	59.36	-0.42%	34,801
Oct 7, 2026	59.30	59.64	59.17	59.61	59.61	0.03%	27,087
Oct 6, 2026	59.56	59.84	59.56	59.59	59.59	0.74%	14,234
Oct 5, 2026	58.92	59.34	58.90	59.15	59.15	0.45%	37,269
Oct 2, 2026	59.16	59.31	58.82	58.89	58.88	0.31%	43,389
Oct 1, 2026	58.51	58.73	58.15	58.70	58.70	0.43%	77,440
Sep 30, 2026	58.87	58.98	58.45	58.45	58.45	-0.24%	24,831
Sep 29, 2026	58.90	58.90	58.39	58.59	58.59	-0.53%	550,475
Sep 28, 2026	59.04	59.10	58.63	58.90	58.90	-0.72%	41,370
Sep 25, 2026	59.10	59.34	58.97	59.33	59.33	0.45%	43,156
Sep 24, 2026	59.10	59.41	58.98	59.22	59.07	-0.13%	39,707
Sep 23, 2026	60.01	60.01	59.28	59.30	59.14	-1.50%	29,868
Sep 22, 2026	60.26	60.32	60.06	60.20	60.04	-0.07%	35,068
Sep 21, 2026	59.61	60.30	59.61	60.24	60.08	1.60%	27,347
Sep 18, 2026	59.38	59.38	58.95	59.29	59.13	-0.19%	45,260
Sep 17, 2026	59.35	59.40	59.13	59.40	59.24	1.26%	35,352
Sep 16, 2026	59.03	59.29	58.32	58.66	58.51	-0.41%	28,479
Sep 15, 2026	59.06	59.06	58.72	58.90	58.75	-0.22%	20,430
Sep 14, 2026	58.96	59.31	58.85	59.03	58.88	-0.69%	27,711
Sep 11, 2026	59.43	59.62	59.30	59.44	59.28	1.09%	56,188
Sep 10, 2026	59.00	59.18	58.80	58.80	58.65	-0.93%	27,936
Sep 9, 2026	59.65	59.69	59.30	59.35	59.19	-0.82%	31,452
Sep 8, 2026	60.05	60.05	59.75	59.84	59.68	-0.60%	52,524
Sep 4, 2026	60.26	60.37	60.02	60.20	60.04	-0.12%	34,117
Sep 3, 2026	60.05	60.52	60.05	60.27	60.11	0.80%	17,937
Sep 2, 2026	59.47	59.84	59.42	59.79	59.63	0.79%	27,365
Sep 1, 2026	59.50	59.80	59.30	59.32	59.16	-1.20%	23,553
Aug 31, 2026	60.00	60.15	59.80	60.04	59.88	-0.28%	79,888
Aug 28, 2026	60.39	60.61	60.02	60.21	60.05	-0.46%	24,118