ETR:NTSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	28.97	29.05	28.79	29.05	29.05	1.10%	1,267
Sep 21, 2026	28.73	28.79	28.56	28.73	28.73	1.16%	898
Sep 18, 2026	28.59	28.64	28.40	28.40	28.40	-0.44%	1,881
Sep 17, 2026	28.42	28.78	28.38	28.53	28.53	0.58%	6,230
Sep 16, 2026	28.23	28.41	28.23	28.36	28.36	0.67%	665
Sep 15, 2026	28.15	28.30	28.15	28.17	28.17	-0.67%	505
Sep 14, 2026	28.55	28.65	28.30	28.36	28.36	-0.70%	2,591
Sep 11, 2026	28.33	28.58	28.33	28.56	28.56	0.95%	4,225
Sep 10, 2026	28.50	28.57	28.27	28.29	28.29	-0.72%	2,651
Sep 9, 2026	28.71	28.82	28.48	28.50	28.50	-0.89%	1,091
Sep 8, 2026	28.90	28.97	28.75	28.75	28.75	-0.50%	1,904
Sep 7, 2026	28.82	28.93	28.82	28.90	28.90	0.09%	991
Sep 4, 2026	28.90	28.99	28.84	28.87	28.87	-0.76%	1,226
Sep 3, 2026	28.57	29.09	28.57	29.09	29.09	1.50%	13,012
Sep 2, 2026	28.71	28.71	28.51	28.66	28.66	0.03%	2,136
Sep 1, 2026	28.97	28.98	28.59	28.65	28.65	-0.37%	4,870
Aug 31, 2026	29.10	29.29	28.76	28.76	28.76	-1.98%	5,860
Aug 28, 2026	29.32	29.36	29.12	29.34	29.34	0.03%	1,991
Aug 27, 2026	29.35	29.35	29.12	29.33	29.33	0.05%	3,244
Aug 26, 2026	29.06	29.31	29.06	29.31	29.31	0.50%	4,053
Aug 25, 2026	29.27	29.30	29.15	29.17	29.17	0.09%	1,090
Aug 24, 2026	29.25	29.28	29.07	29.14	29.14	-0.21%	1,215
Aug 21, 2026	29.32	29.48	29.07	29.20	29.20	-0.65%	3,826
Aug 20, 2026	29.43	29.43	29.27	29.39	29.39	-0.20%	297
Aug 19, 2026	29.49	29.60	29.43	29.45	29.45	-0.54%	3,576
Aug 18, 2026	29.76	29.80	29.60	29.61	29.61	-0.94%	1,965
Aug 17, 2026	29.98	29.98	29.80	29.89	29.89	-0.15%	1,732
Aug 14, 2026	30.09	30.30	29.94	29.94	29.94	-0.53%	1,290
Aug 13, 2026	29.95	30.16	29.88	30.10	30.10	0.79%	1,647
Aug 12, 2026	29.89	29.93	29.79	29.86	29.86	-0.03%	4,153
Aug 11, 2026	29.88	29.93	29.86	29.87	29.87	0.07%	1,123
Aug 10, 2026	29.78	29.88	29.76	29.85	29.85	0.27%	2,255
Aug 7, 2026	29.74	29.77	29.59	29.77	29.77	0.52%	3,058
Aug 6, 2026	29.60	29.71	29.59	29.62	29.62	0.08%	1,609
Aug 5, 2026	30.06	30.36	29.59	29.59	29.59	-0.90%	2,194
Aug 4, 2026	29.59	29.86	29.59	29.86	29.86	0.83%	2,750
Aug 3, 2026	29.25	29.62	29.25	29.62	29.62	1.72%	3,879
Jul 31, 2026	29.29	29.36	29.12	29.12	29.12	0.12%	3,576
Jul 30, 2026	28.82	29.08	28.82	29.08	29.08	-0.15%	738
Jul 29, 2026	29.40	29.40	29.13	29.13	29.13	-0.43%	794
Jul 28, 2026	29.27	29.30	29.25	29.25	29.25	0.24%	53
Jul 27, 2026	29.35	29.55	29.18	29.18	29.18	-0.22%	57
Jul 24, 2026	29.21	29.46	29.05	29.25	29.25	0.74%	5,613
Jul 23, 2026	29.28	29.32	29.03	29.03	29.03	-1.12%	7,123
Jul 22, 2026	29.10	29.52	29.10	29.36	29.36	0.24%	2,485
Jul 21, 2026	29.31	29.36	29.23	29.29	29.29	0.45%	49
Jul 20, 2026	29.21	29.32	29.16	29.16	29.16	-0.27%	1,167
Jul 17, 2026	29.06	29.24	29.03	29.24	29.24	-0.51%	1,071
Jul 16, 2026	29.41	29.45	29.32	29.39	29.39	-0.42%	911
Jul 15, 2026	29.51	29.56	29.45	29.52	29.52	0.10%	361