NTSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	57.74	58.39	57.63	58.23	58.23	0.38%	28,860
Jun 25, 2026	58.39	58.46	57.85	58.01	58.01	-0.25%	29,941
Jun 24, 2026	58.27	58.71	58.10	58.32	58.16	0.22%	17,807
Jun 23, 2026	58.02	58.50	58.00	58.19	58.03	-0.89%	24,153
Jun 22, 2026	59.09	59.20	58.64	58.71	58.55	-0.82%	30,800
Jun 18, 2026	59.20	59.32	58.89	59.20	59.03	1.10%	39,938
Jun 17, 2026	59.41	59.44	58.44	58.55	58.39	-1.35%	69,354
Jun 16, 2026	59.53	59.63	59.31	59.35	59.19	-0.34%	89,817
Jun 15, 2026	59.33	59.74	59.33	59.55	59.39	1.56%	106,727
Jun 12, 2026	58.51	58.82	58.16	58.64	58.48	0.53%	40,633
Jun 11, 2026	57.62	58.49	57.28	58.33	58.17	2.08%	30,782
Jun 10, 2026	57.86	58.29	57.14	57.14	56.98	-1.70%	145,337
Jun 9, 2026	58.56	58.69	57.38	58.13	57.97	-0.40%	35,072
Jun 8, 2026	58.61	59.15	58.20	58.36	58.20	0.40%	43,698
Jun 5, 2026	59.26	59.26	58.13	58.13	57.97	-2.87%	38,376
Jun 4, 2026	59.31	59.89	59.30	59.85	59.69	0.81%	33,240
Jun 3, 2026	59.79	59.81	59.36	59.37	59.21	-1.05%	37,206
Jun 2, 2026	59.81	60.00	59.72	60.00	59.84	0.10%	48,434
Jun 1, 2026	59.57	60.00	59.47	59.94	59.78	0.25%	40,949
May 29, 2026	59.67	59.86	59.53	59.79	59.63	0.27%	64,540
May 28, 2026	59.13	59.68	59.06	59.63	59.47	0.88%	129,655
May 27, 2026	58.99	59.26	58.99	59.11	58.95	0.20%	35,928
May 26, 2026	59.08	59.26	58.88	58.99	58.83	0.49%	32,188
May 22, 2026	58.68	59.11	58.59	58.70	58.54	0.34%	44,358
May 21, 2026	57.98	58.50	57.98	58.50	58.34	0.26%	24,340
May 20, 2026	57.76	58.39	57.71	58.35	58.19	1.23%	27,682
May 19, 2026	57.72	57.86	57.44	57.64	57.48	-0.83%	26,040
May 18, 2026	58.22	58.25	57.64	58.12	57.96	-0.07%	62,450
May 15, 2026	58.38	58.58	58.01	58.16	58.00	-1.49%	53,133
May 14, 2026	58.71	59.12	58.69	59.04	58.88	0.65%	41,969
May 13, 2026	58.21	58.67	58.07	58.66	58.50	0.58%	31,766
May 12, 2026	58.19	58.32	57.71	58.32	58.16	-0.07%	98,877
May 11, 2026	58.28	58.52	58.25	58.36	58.20	-0.08%	44,583
May 8, 2026	58.21	58.46	58.21	58.41	58.25	0.93%	37,253
May 7, 2026	58.40	58.40	57.80	57.87	57.71	-0.60%	29,021
May 6, 2026	57.69	58.23	57.67	58.23	58.06	1.47%	23,470
May 5, 2026	57.14	57.39	57.14	57.38	57.22	0.87%	25,043
May 4, 2026	57.10	57.25	56.67	56.88	56.73	-0.57%	40,197
May 1, 2026	57.19	57.49	57.16	57.21	57.05	0.33%	34,594
Apr 30, 2026	56.65	57.10	56.36	57.02	56.86	1.23%	30,672
Apr 29, 2026	56.42	56.43	56.12	56.33	56.17	-0.38%	36,355
Apr 28, 2026	56.61	56.61	56.30	56.54	56.38	-0.42%	25,214
Apr 27, 2026	56.64	56.87	56.60	56.78	56.62	-0.11%	55,031
Apr 24, 2026	56.51	56.84	56.29	56.84	56.68	0.76%	53,227
Apr 23, 2026	56.47	56.67	56.02	56.41	56.26	-0.41%	45,969
Apr 22, 2026	56.48	56.68	56.45	56.64	56.48	0.87%	55,397
Apr 21, 2026	56.64	56.69	55.97	56.15	56.00	-0.80%	52,028
Apr 20, 2026	56.55	56.66	56.35	56.60	56.44	0.04%	61,565
Apr 17, 2026	56.35	56.83	56.35	56.58	56.42	1.34%	41,106
Apr 16, 2026	55.92	56.18	55.72	55.83	55.68	0.11%	89,652
Apr 15, 2026	55.51	55.88	55.46	55.77	55.62	0.43%	47,783
Apr 14, 2026	54.88	55.53	54.82	55.53	55.38	1.70%	163,001
Apr 13, 2026	54.06	54.92	54.04	54.60	54.45	0.66%	93,735
Apr 10, 2026	54.36	54.43	54.09	54.24	54.09	-0.20%	38,839
Apr 9, 2026	54.02	54.44	53.81	54.35	54.20	0.83%	33,457
Apr 8, 2026	54.13	54.46	53.74	53.90	53.75	2.16%	42,158
Apr 7, 2026	52.55	52.83	52.09	52.76	52.62	0.04%	37,691
Apr 6, 2026	52.48	52.74	52.45	52.74	52.60	0.30%	72,605
Apr 2, 2026	51.85	52.62	51.68	52.58	52.44	0.44%	40,914
Apr 1, 2026	52.36	52.76	52.31	52.35	52.21	0.38%	47,563
Mar 31, 2026	51.20	52.22	51.20	52.15	52.01	2.78%	53,948
Mar 30, 2026	51.18	51.26	50.53	50.74	50.60	0.26%	51,922
Mar 27, 2026	51.23	51.25	50.49	50.61	50.47	-1.80%	83,241
Mar 26, 2026	51.99	52.33	51.39	51.54	51.40	-1.97%	28,219
Mar 25, 2026	52.76	52.92	52.52	52.72	52.43	1.09%	30,156
Mar 24, 2026	52.13	52.60	52.01	52.15	51.86	0.08%	30,768
Mar 23, 2026	52.61	53.12	52.11	52.11	51.82	1.38%	128,933
Mar 20, 2026	52.72	52.72	51.40	51.40	51.12	-2.47%	84,851
Mar 19, 2026	52.59	53.20	52.47	52.70	52.41	-0.66%	46,674
Mar 18, 2026	53.63	53.66	53.05	53.05	52.76	-1.60%	48,142
Mar 17, 2026	53.95	54.10	53.84	53.91	53.61	0.58%	37,844
Mar 16, 2026	53.57	53.88	53.57	53.60	53.31	0.87%	23,632
Mar 13, 2026	53.63	53.85	53.00	53.14	52.85	-0.26%	37,695
Mar 12, 2026	53.82	53.85	53.28	53.28	52.99	-2.18%	113,846
Mar 11, 2026	54.47	54.49	54.00	54.47	54.17	-0.04%	102,970
Mar 10, 2026	54.61	54.95	54.31	54.49	54.19	-0.40%	56,139
Mar 9, 2026	53.58	54.71	53.26	54.71	54.41	1.03%	55,262
Mar 6, 2026	54.07	54.38	53.82	54.15	53.85	-1.19%	37,154
Mar 5, 2026	54.83	55.08	54.27	54.80	54.50	-0.45%	36,837
Mar 4, 2026	54.95	55.21	54.67	55.05	54.75	0.46%	39,968
Mar 3, 2026	54.36	55.02	53.92	54.80	54.50	-0.90%	64,592
Mar 2, 2026	54.83	55.36	54.83	55.30	55.00	-0.04%	49,259
Feb 27, 2026	55.11	55.36	55.07	55.32	55.02	-0.45%	51,664
Feb 26, 2026	55.79	55.79	55.14	55.57	55.27	-0.34%	31,583
Feb 25, 2026	55.49	55.77	55.39	55.76	55.45	0.81%	31,625
Feb 24, 2026	54.91	55.36	54.80	55.31	55.01	0.82%	35,854
Feb 23, 2026	55.30	55.43	54.76	54.86	54.56	-1.03%	48,710
Feb 20, 2026	54.92	55.43	54.92	55.43	55.13	0.60%	43,671
Feb 19, 2026	54.97	55.18	54.81	55.10	54.80	-	24,283
Feb 18, 2026	55.07	55.42	54.90	55.10	54.80	0.15%	43,806
Feb 17, 2026	54.80	55.15	54.50	55.02	54.72	0.27%	37,496
Feb 13, 2026	54.88	55.25	54.79	54.87	54.57	0.28%	29,231
Feb 12, 2026	55.60	55.60	54.72	54.72	54.42	-1.44%	46,871
Feb 11, 2026	55.70	55.70	55.25	55.52	55.22	-0.14%	44,654
Feb 10, 2026	55.70	55.80	55.51	55.60	55.29	0.13%	56,698
Feb 9, 2026	55.16	55.65	55.09	55.53	55.23	0.54%	33,561
Feb 6, 2026	54.61	55.44	54.61	55.23	54.93	1.73%	40,831
Feb 5, 2026	54.45	54.65	54.20	54.29	53.99	-0.88%	29,466
Feb 4, 2026	55.13	55.21	54.57	54.77	54.47	-0.51%	32,603
Feb 3, 2026	55.59	55.59	54.72	55.05	54.75	-0.97%	47,942