Register to chat with like-minded investors on our interactive forums.
NTSX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 42.76 | -0.02 | -0.05% | 42.78 | 42.85 | 42.55 | 72,892 |
| May 21 2024 | 42.78 | 0.02 | 0.05% | 42.72 | 42.86 | 42.66 | 68,563 |
| May 20 2024 | 42.76 | 0.09 | 0.21% | 42.69 | 42.8299 | 42.6313 | 25,936 |
| May 17 2024 | 42.67 | -0.06 | -0.14% | 42.67 | 42.7432 | 42.5101 | 45,425 |
| May 16 2024 | 42.73 | -0.07 | -0.16% | 42.82 | 42.9399 | 42.62 | 79,194 |
| May 15 2024 | 42.80 | 0.67 | 1.59% | 42.42 | 42.82 | 42.42 | 72,017 |
| May 14 2024 | 42.13 | 0.21 | 0.50% | 41.90 | 42.16 | 41.90 | 33,104 |
| May 13 2024 | 41.92 | 0.12 | 0.29% | 42.07 | 42.1089 | 41.865 | 53,845 |
| May 10 2024 | 41.80 | -0.09 | -0.21% | 42.00 | 42.31 | 41.76 | 155,392 |
| May 09 2024 | 41.89 | 0.19 | 0.46% | 41.71 | 41.90 | 41.60 | 45,435 |
| May 08 2024 | 41.70 | -0.02 | -0.05% | 41.51 | 41.74 | 41.45 | 34,128 |
| May 07 2024 | 41.72 | 0.00 | 0.00% | 41.76 | 41.86 | 41.67 | 51,085 |
| May 06 2024 | 41.72 | 0.47 | 1.14% | 41.44 | 41.73 | 41.34 | 60,841 |
| May 03 2024 | 41.25 | 0.60 | 1.48% | 41.24 | 41.33 | 41.03 | 64,343 |
| May 02 2024 | 40.6481 | 0.37 | 0.91% | 40.50 | 40.7482 | 40.1485 | 40,038 |
| May 01 2024 | 40.28 | -0.03 | -0.07% | 40.27 | 40.8918 | 40.14 | 37,696 |
| Apr 30 2024 | 40.31 | -0.67 | -1.63% | 40.82 | 40.87 | 40.23 | 131,002 |
| Apr 29 2024 | 40.98 | 0.35 | 0.86% | 40.95 | 41.0399 | 40.7204 | 38,987 |
| Apr 26 2024 | 40.63 | 0.18 | 0.44% | 40.67 | 40.86 | 40.57 | 98,428 |
| Apr 25 2024 | 40.45 | -0.17 | -0.43% | 40.085 | 40.45 | 39.97 | 53,947 |
| Apr 24 2024 | 40.6233 | -0.07 | -0.16% | 40.77 | 40.82 | 40.424 | 44,047 |
| Apr 23 2024 | 40.69 | 0.51 | 1.27% | 40.30 | 40.739 | 40.21 | 100,600 |
| Apr 22 2024 | 40.18 | 0.12 | 0.30% | 39.95 | 40.34 | 39.86 | 83,597 |
| Apr 19 2024 | 40.06 | -0.15 | -0.37% | 40.12 | 40.23 | 39.7201 | 64,167 |
| Apr 18 2024 | 40.21 | -0.07 | -0.17% | 40.43 | 40.5117 | 40.11 | 27,848 |
| Apr 17 2024 | 40.28 | -0.21 | -0.52% | 40.62 | 40.73 | 40.24 | 60,705 |
| Apr 16 2024 | 40.49 | -0.25 | -0.61% | 40.57 | 40.59 | 40.3417 | 49,863 |
| Apr 15 2024 | 40.74 | -0.41 | -1.00% | 41.37 | 41.37 | 40.55 | 69,059 |
| Apr 12 2024 | 41.15 | -0.55 | -1.32% | 41.53 | 41.5688 | 41.10 | 48,116 |
| Apr 11 2024 | 41.70 | 0.21 | 0.51% | 41.52 | 41.7782 | 41.20 | 33,059 |
| Apr 10 2024 | 41.49 | -0.77 | -1.82% | 41.52 | 41.709 | 41.2201 | 345,977 |
| Apr 09 2024 | 42.26 | 0.30 | 0.71% | 42.06 | 42.26 | 41.71 | 78,806 |
| Apr 08 2024 | 41.96 | -0.22 | -0.52% | 42.00 | 42.12 | 41.85 | 75,637 |
| Apr 05 2024 | 42.18 | 0.38 | 0.91% | 41.70 | 42.20 | 41.70 | 41,622 |
| Apr 04 2024 | 41.80 | -0.28 | -0.67% | 42.40 | 42.45 | 41.6201 | 80,012 |
| Apr 03 2024 | 42.08 | 0.01 | 0.02% | 41.82 | 42.23 | 41.80 | 55,342 |
| Apr 02 2024 | 42.07 | -0.19 | -0.45% | 41.99 | 42.07 | 41.79 | 70,952 |
| Apr 01 2024 | 42.26 | 0.03 | 0.07% | 42.56 | 42.5773 | 42.211 | 86,033 |
| Mar 28 2024 | 42.23 | -0.37 | -0.87% | 42.56 | 42.6896 | 42.23 | 94,434 |
| Mar 27 2024 | 42.60 | 0.29 | 0.69% | 42.46 | 42.60 | 42.30 | 45,459 |
| Mar 26 2024 | 42.31 | 0.04 | 0.09% | 42.41 | 42.43 | 42.27 | 65,715 |
| Mar 25 2024 | 42.27 | -0.22 | -0.52% | 42.34 | 42.3899 | 42.26 | 43,536 |
| Mar 22 2024 | 42.49 | -0.03 | -0.07% | 42.52 | 42.55 | 42.40 | 78,584 |
| Mar 21 2024 | 42.52 | 0.17 | 0.40% | 42.66 | 42.66 | 42.48 | 57,638 |
| Mar 20 2024 | 42.35 | 0.35 | 0.83% | 42.03 | 42.45 | 41.93 | 74,989 |
| Mar 19 2024 | 42.00 | 0.28 | 0.67% | 41.68 | 42.00 | 41.56 | 57,556 |
| Mar 18 2024 | 41.72 | 0.26 | 0.63% | 41.82 | 41.9388 | 41.65 | 64,435 |
| Mar 15 2024 | 41.46 | -0.34 | -0.81% | 41.43 | 41.6104 | 41.2001 | 65,788 |
| Mar 14 2024 | 41.80 | -0.23 | -0.55% | 42.05 | 42.0588 | 41.52 | 94,791 |
| Mar 13 2024 | 42.03 | -0.06 | -0.14% | 42.15 | 42.1987 | 41.98 | 57,958 |
| Mar 12 2024 | 42.09 | 0.28 | 0.67% | 42.00 | 42.20 | 41.8094 | 96,767 |
| Mar 11 2024 | 41.81 | -0.15 | -0.36% | 41.81 | 41.9199 | 41.67 | 47,853 |
| Mar 08 2024 | 41.96 | -0.25 | -0.59% | 42.29 | 42.44 | 41.8729 | 59,570 |
| Mar 07 2024 | 42.21 | 0.32 | 0.76% | 42.03 | 42.22 | 41.94 | 56,791 |
| Mar 06 2024 | 41.89 | 0.39 | 0.94% | 41.84 | 41.98 | 41.6201 | 61,641 |
| Mar 05 2024 | 41.50 | -0.32 | -0.77% | 41.74 | 41.75 | 41.3301 | 98,600 |
| Mar 04 2024 | 41.82 | -0.07 | -0.17% | 41.79 | 41.92 | 41.6792 | 113,369 |
| Mar 01 2024 | 41.89 | 0.39 | 0.94% | 41.48 | 42.01 | 41.4235 | 118,706 |
| Feb 29 2024 | 41.50 | 0.34 | 0.83% | 41.45 | 41.54 | 41.2749 | 53,442 |
| Feb 28 2024 | 41.16 | -0.04 | -0.10% | 41.17 | 41.29 | 41.1084 | 46,807 |
| Feb 27 2024 | 41.20 | 0.05 | 0.12% | 41.21 | 41.2899 | 41.09 | 57,132 |
| Feb 26 2024 | 41.15 | -0.16 | -0.39% | 41.43 | 41.4497 | 41.15 | 62,940 |
| Feb 23 2024 | 41.31 | -0.02 | -0.05% | 41.35 | 41.52 | 41.24 | 81,797 |
