NSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.60	35.98	35.51	35.67	35.67	-2.10%	2,781
Mar 4, 2026	36.25	36.56	36.24	36.44	36.44	0.92%	2,485
Mar 3, 2026	35.84	36.11	35.37	36.11	36.11	-4.18%	9,986
Mar 2, 2026	37.29	37.81	37.29	37.68	37.68	-1.47%	28,607
Feb 27, 2026	38.19	38.37	38.19	38.24	38.24	-0.60%	9,195
Feb 26, 2026	38.87	38.87	38.39	38.47	38.47	-1.66%	22,612
Feb 25, 2026	39.20	39.20	39.06	39.12	39.12	0.77%	1,190
Feb 24, 2026	38.34	38.85	38.34	38.82	38.82	1.92%	3,460
Feb 23, 2026	38.38	38.45	38.05	38.09	38.09	-0.72%	1,818
Feb 20, 2026	38.17	38.37	38.17	38.37	38.37	1.93%	1,728
Feb 19, 2026	37.70	37.70	37.60	37.64	37.64	-0.14%	629
Feb 18, 2026	37.22	37.69	37.22	37.69	37.69	0.61%	773
Feb 17, 2026	37.39	37.46	37.39	37.46	37.46	-0.36%	216
Feb 13, 2026	37.59	37.71	37.35	37.60	37.60	-0.07%	6,461
Feb 12, 2026	38.29	38.29	37.53	37.63	37.63	-1.09%	1,261
Feb 11, 2026	37.91	38.07	37.89	38.04	38.04	1.71%	879
Feb 10, 2026	37.36	37.52	37.19	37.40	37.40	0.29%	1,359
Feb 9, 2026	37.07	37.32	37.07	37.29	37.29	1.11%	974
Feb 6, 2026	36.44	36.88	36.44	36.88	36.88	3.00%	1,405
Feb 5, 2026	35.50	35.85	35.50	35.81	35.81	0.10%	937
Feb 4, 2026	36.40	36.40	35.65	35.77	35.77	-1.52%	1,574
Feb 3, 2026	36.50	36.52	36.03	36.32	36.32	0.50%	3,229
Feb 2, 2026	35.85	36.18	35.85	36.14	36.14	0.76%	7,984
Jan 30, 2026	36.54	36.54	35.87	35.87	35.87	-2.60%	1,310
Jan 29, 2026	36.87	36.87	36.31	36.83	36.83	-0.68%	5,497
Jan 28, 2026	37.11	37.12	36.91	37.08	37.08	0.60%	6,122
Jan 27, 2026	36.67	36.86	36.67	36.86	36.86	1.89%	701
Jan 26, 2026	36.14	36.33	36.12	36.17	36.17	0.42%	3,300
Jan 23, 2026	35.84	36.02	35.69	36.02	36.02	0.81%	1,590
Jan 22, 2026	35.67	35.86	35.67	35.73	35.73	0.83%	3,985
Jan 21, 2026	35.35	35.52	35.29	35.44	35.44	1.28%	19,203
Jan 20, 2026	35.13	35.18	34.94	34.99	34.99	-1.16%	1,449
Jan 16, 2026	35.50	35.50	35.32	35.40	35.40	-0.31%	2,783
Jan 15, 2026	35.22	35.78	35.22	35.50	35.50	1.02%	2,778
Jan 14, 2026	35.03	35.15	35.03	35.15	35.15	0.11%	679
Jan 13, 2026	35.27	35.27	35.03	35.11	35.11	-0.59%	1,437
Jan 12, 2026	34.54	35.32	34.54	35.32	35.31	1.47%	2,156
Jan 9, 2026	34.73	34.81	34.71	34.81	34.81	0.45%	6,417
Jan 8, 2026	34.58	34.65	34.49	34.65	34.65	-0.32%	3,150
Jan 7, 2026	34.89	34.89	34.74	34.76	34.76	-1.00%	1,066
Jan 6, 2026	35.08	35.22	35.08	35.11	35.11	1.10%	2,009
Jan 5, 2026	34.50	34.86	34.40	34.73	34.73	1.30%	6,116
Jan 2, 2026	34.11	34.29	34.05	34.28	34.28	2.54%	1,602
Dec 31, 2025	33.50	33.54	33.43	33.43	33.43	-0.29%	729
Dec 30, 2025	33.69	33.69	33.53	33.53	33.53	-0.07%	216
Dec 29, 2025	33.61	33.61	33.43	33.55	33.55	-0.18%	395
Dec 26, 2025	33.41	33.63	33.41	33.61	33.61	0.73%	3,002
Dec 24, 2025	33.28	33.37	33.28	33.37	33.37	0.45%	2,354
Dec 23, 2025	33.06	33.22	33.06	33.22	33.22	0.55%	1,109
Dec 22, 2025	32.93	33.03	32.93	33.03	33.03	0.51%	1,058
Dec 19, 2025	32.86	33.02	32.86	32.87	32.87	1.00%	451
Dec 18, 2025	32.40	32.65	32.40	32.54	32.54	1.29%	1,825
Dec 17, 2025	32.52	32.52	32.13	32.13	32.13	-1.66%	999
Dec 16, 2025	32.80	32.80	32.64	32.67	32.41	-1.12%	746
Dec 15, 2025	33.26	33.26	33.04	33.04	32.78	-0.35%	11,413
Dec 12, 2025	33.42	33.66	33.13	33.16	32.90	-1.14%	7,643
Dec 11, 2025	33.35	33.57	33.35	33.54	33.28	-0.09%	624
Dec 10, 2025	33.23	33.65	33.19	33.57	33.31	0.73%	3,704
Dec 9, 2025	33.06	33.33	33.06	33.33	33.07	0.08%	763
Dec 8, 2025	33.25	33.34	33.25	33.30	33.04	0.05%	637
Dec 5, 2025	33.57	33.70	33.29	33.29	33.02	0.31%	552
Dec 4, 2025	33.22	33.23	33.12	33.18	32.92	-0.08%	14,330
Dec 3, 2025	33.09	33.26	33.09	33.21	32.95	0.05%	7,499
Dec 2, 2025	33.17	33.24	33.16	33.19	32.93	0.69%	10,400
Dec 1, 2025	33.06	33.11	32.97	32.97	32.71	-0.51%	741
Nov 28, 2025	32.96	33.14	32.96	33.14	32.88	-0.02%	2,682
Nov 26, 2025	33.11	33.22	33.01	33.14	32.88	1.51%	19,071
Nov 25, 2025	32.39	32.65	32.17	32.65	32.39	0.50%	1,169
Nov 24, 2025	33.00	33.00	32.12	32.49	32.23	1.26%	2,118
Nov 21, 2025	31.95	32.17	31.81	32.08	31.83	-0.34%	1,149
Nov 20, 2025	33.13	33.13	32.19	32.19	31.79	-1.54%	1,219
Nov 19, 2025	32.61	32.84	32.61	32.69	32.28	-0.20%	1,042
Nov 18, 2025	32.66	32.88	32.56	32.76	32.35	-0.51%	697
Nov 17, 2025	33.07	33.29	32.87	32.93	32.52	-0.98%	8,706
Nov 14, 2025	33.00	33.35	33.00	33.25	32.84	-0.22%	746
Nov 13, 2025	33.80	33.80	33.30	33.33	32.91	-1.41%	696
Nov 12, 2025	33.90	33.90	33.81	33.81	33.38	0.16%	1,076
Nov 11, 2025	33.72	33.79	33.72	33.75	33.33	0.21%	615
Nov 10, 2025	33.29	33.68	33.29	33.68	33.26	1.92%	20,436
Nov 7, 2025	32.84	33.05	32.70	33.05	32.63	-0.33%	1,389
Nov 6, 2025	33.43	33.50	33.15	33.16	32.74	-0.93%	3,210
Nov 5, 2025	33.13	33.52	33.13	33.47	33.05	1.00%	878
Nov 4, 2025	33.17	33.44	33.14	33.14	32.72	-2.07%	4,450
Nov 3, 2025	33.83	33.96	33.83	33.84	33.41	0.81%	713
Oct 31, 2025	33.76	33.76	33.42	33.57	33.15	0.12%	794
Oct 30, 2025	33.61	33.69	33.53	33.53	33.11	-0.57%	6,577
Oct 29, 2025	33.85	33.85	33.66	33.72	33.30	0.48%	8,310
Oct 28, 2025	33.39	33.56	33.29	33.56	33.14	0.36%	2,153
Oct 27, 2025	33.48	33.48	33.36	33.43	33.02	0.77%	3,711
Oct 24, 2025	33.35	33.93	33.17	33.18	32.76	0.63%	31,398
Oct 23, 2025	32.88	33.07	32.88	32.97	32.56	0.84%	2,691
Oct 22, 2025	32.73	32.95	32.55	32.70	32.29	-0.22%	8,384
Oct 21, 2025	32.87	32.91	32.77	32.77	32.36	-0.97%	21,837
Oct 20, 2025	33.08	33.15	32.96	33.09	32.68	1.12%	1,807
Oct 17, 2025	32.62	32.80	32.62	32.73	32.32	0.26%	1,709
Oct 16, 2025	33.08	33.08	32.58	32.64	32.23	0.46%	1,539
Oct 15, 2025	32.32	32.59	32.32	32.49	32.08	1.63%	1,235
Oct 14, 2025	31.86	32.17	31.76	31.97	31.57	-1.07%	7,648
Oct 13, 2025	32.37	32.37	32.10	32.32	31.91	2.73%	2,031
Oct 10, 2025	32.59	32.59	31.46	31.46	31.06	-3.36%	1,328