NTSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	59.57	60.00	59.47	59.94	59.94	0.25%	40,949
May 29, 2026	59.67	59.86	59.53	59.79	59.79	0.27%	64,540
May 28, 2026	59.13	59.68	59.06	59.63	59.63	0.88%	129,655
May 27, 2026	58.99	59.26	58.99	59.11	59.11	0.20%	35,928
May 26, 2026	59.08	59.26	58.88	58.99	58.99	0.49%	32,183
May 22, 2026	58.68	59.11	58.59	58.70	58.70	0.34%	44,345
May 21, 2026	57.98	58.50	57.98	58.50	58.50	0.26%	24,300
May 20, 2026	57.76	58.39	57.71	58.35	58.35	1.23%	27,682
May 19, 2026	57.72	57.86	57.44	57.64	57.64	-0.83%	26,040
May 18, 2026	58.22	58.25	57.64	58.12	58.12	-0.07%	62,450
May 15, 2026	58.38	58.58	58.01	58.16	58.16	-1.49%	53,133
May 14, 2026	58.71	59.12	58.69	59.04	59.04	0.65%	41,969
May 13, 2026	58.21	58.67	58.07	58.66	58.66	0.58%	31,766
May 12, 2026	58.19	58.32	57.71	58.32	58.32	-0.07%	98,877
May 11, 2026	58.28	58.52	58.25	58.36	58.36	-0.08%	44,583
May 8, 2026	58.21	58.46	58.21	58.41	58.41	0.93%	37,253
May 7, 2026	58.40	58.40	57.80	57.87	57.87	-0.60%	29,021
May 6, 2026	57.69	58.23	57.67	58.23	58.22	1.47%	23,470
May 5, 2026	57.14	57.39	57.14	57.38	57.38	0.87%	25,043
May 4, 2026	57.10	57.25	56.67	56.88	56.88	-0.57%	40,197
May 1, 2026	57.19	57.49	57.16	57.21	57.21	0.33%	34,594
Apr 30, 2026	56.65	57.10	56.36	57.02	57.02	1.23%	30,672
Apr 29, 2026	56.42	56.43	56.12	56.33	56.33	-0.38%	36,355
Apr 28, 2026	56.61	56.61	56.30	56.54	56.54	-0.42%	25,214
Apr 27, 2026	56.64	56.87	56.60	56.78	56.78	-0.11%	55,031
Apr 24, 2026	56.51	56.84	56.29	56.84	56.84	0.76%	53,227
Apr 23, 2026	56.47	56.67	56.02	56.41	56.41	-0.41%	45,969
Apr 22, 2026	56.48	56.68	56.45	56.64	56.64	0.87%	55,397
Apr 21, 2026	56.64	56.69	55.97	56.15	56.15	-0.80%	52,028
Apr 20, 2026	56.55	56.66	56.35	56.60	56.60	0.04%	61,565
Apr 17, 2026	56.35	56.83	56.35	56.58	56.58	1.34%	41,106
Apr 16, 2026	55.92	56.18	55.72	55.83	55.83	0.11%	89,652
Apr 15, 2026	55.51	55.88	55.46	55.77	55.77	0.43%	47,783
Apr 14, 2026	54.88	55.53	54.82	55.53	55.53	1.70%	163,001
Apr 13, 2026	54.06	54.92	54.04	54.60	54.60	0.66%	93,735
Apr 10, 2026	54.36	54.43	54.09	54.24	54.24	-0.20%	38,839
Apr 9, 2026	54.02	54.44	53.81	54.35	54.35	0.83%	33,457
Apr 8, 2026	54.13	54.46	53.74	53.90	53.90	2.16%	42,158
Apr 7, 2026	52.55	52.83	52.09	52.76	52.76	0.04%	37,691
Apr 6, 2026	52.48	52.74	52.45	52.74	52.74	0.30%	72,605
Apr 2, 2026	51.85	52.62	51.68	52.58	52.58	0.44%	40,914
Apr 1, 2026	52.36	52.76	52.31	52.35	52.35	0.38%	47,563
Mar 31, 2026	51.20	52.22	51.20	52.15	52.15	2.78%	53,948
Mar 30, 2026	51.18	51.26	50.53	50.74	50.74	0.26%	51,922
Mar 27, 2026	51.23	51.25	50.49	50.61	50.61	-1.80%	83,241
Mar 26, 2026	51.99	52.33	51.39	51.54	51.54	-1.97%	28,219
Mar 25, 2026	52.76	52.92	52.52	52.72	52.58	1.09%	30,156
Mar 24, 2026	52.13	52.60	52.01	52.15	52.01	0.08%	30,768
Mar 23, 2026	52.61	53.12	52.11	52.11	51.97	1.38%	128,933
Mar 20, 2026	52.72	52.72	51.40	51.40	51.26	-2.47%	84,851