Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NTRSO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 22.90 | 0.17 | 0.75% | 22.76 | 22.90 | 22.76 | 9,270 |
| Sep 18 2024 | 22.73 | -0.09 | -0.39% | 22.90 | 22.90 | 22.66 | 12,898 |
| Sep 17 2024 | 22.82 | 0.22 | 0.97% | 22.65 | 22.88 | 22.59 | 24,713 |
| Sep 16 2024 | 22.60 | 0.10 | 0.44% | 22.40 | 22.66 | 22.37 | 21,460 |
| Sep 13 2024 | 22.50 | -0.14 | -0.62% | 22.37 | 22.62 | 22.36 | 16,653 |
| Sep 12 2024 | 22.64 | 0.21 | 0.94% | 22.47 | 22.65 | 22.36 | 30,132 |
| Sep 11 2024 | 22.43 | -0.02 | -0.09% | 22.36 | 22.45 | 22.29 | 27,083 |
| Sep 10 2024 | 22.45 | 0.07 | 0.31% | 22.45 | 22.45 | 22.27 | 15,988 |
| Sep 09 2024 | 22.38 | 0.10 | 0.45% | 22.20 | 22.40 | 22.13 | 22,485 |
| Sep 06 2024 | 22.28 | -0.04 | -0.18% | 22.38 | 22.44 | 22.05 | 38,093 |
| Sep 05 2024 | 22.32 | 0.21 | 0.95% | 21.98 | 22.32 | 21.98 | 22,800 |
| Sep 04 2024 | 22.11 | 0.31 | 1.42% | 21.83 | 22.12 | 21.79 | 14,093 |
| Sep 03 2024 | 21.80 | 0.01 | 0.05% | 21.83 | 21.85 | 21.74 | 15,664 |
| Aug 30 2024 | 21.79 | -0.23 | -1.04% | 21.99 | 22.06 | 21.75 | 19,501 |
| Aug 29 2024 | 22.02 | 0.12 | 0.55% | 21.94 | 22.02 | 21.87 | 8,249 |
| Aug 28 2024 | 21.90 | 0.07 | 0.32% | 21.87 | 22.00 | 21.76 | 18,326 |
| Aug 27 2024 | 21.83 | 0.01 | 0.05% | 21.81 | 21.86 | 21.69 | 12,750 |
| Aug 26 2024 | 21.82 | 0.03 | 0.14% | 21.91 | 22.09 | 21.66 | 21,165 |
| Aug 23 2024 | 21.79 | 0.07 | 0.32% | 21.79 | 21.89 | 21.57 | 9,860 |
| Aug 22 2024 | 21.72 | -0.06 | -0.28% | 21.79 | 21.79 | 21.58 | 11,600 |
| Aug 21 2024 | 21.78 | 0.19 | 0.88% | 21.61 | 21.80 | 21.55 | 16,922 |
| Aug 20 2024 | 21.59 | 0.05 | 0.23% | 21.45 | 21.65 | 21.45 | 15,723 |
| Aug 19 2024 | 21.54 | 0.15 | 0.70% | 21.39 | 21.59 | 21.39 | 17,321 |
| Aug 16 2024 | 21.39 | 0.19 | 0.90% | 21.37 | 21.40 | 21.23 | 7,462 |
| Aug 15 2024 | 21.20 | -0.08 | -0.38% | 21.22 | 21.22 | 21.01 | 18,382 |
| Aug 14 2024 | 21.28 | 0.20 | 0.97% | 21.13 | 21.33 | 21.05 | 24,898 |
| Aug 13 2024 | 21.08 | 0.21 | 0.99% | 20.97 | 21.10 | 20.95 | 14,841 |
| Aug 12 2024 | 20.87 | -0.08 | -0.38% | 20.90 | 21.03 | 20.80 | 11,976 |
| Aug 09 2024 | 20.95 | -0.10 | -0.48% | 20.95 | 20.99 | 20.86 | 14,189 |
| Aug 08 2024 | 21.05 | 0.18 | 0.86% | 20.96 | 21.07 | 20.83 | 29,223 |
| Aug 07 2024 | 20.87 | 0.10 | 0.48% | 20.75 | 20.93 | 20.73 | 29,615 |
| Aug 06 2024 | 20.77 | 0.24 | 1.17% | 20.49 | 20.81 | 20.44 | 26,387 |
| Aug 05 2024 | 20.53 | -0.26 | -1.25% | 20.45 | 20.59 | 20.31 | 23,502 |
| Aug 02 2024 | 20.79 | -0.02 | -0.10% | 20.76 | 20.94 | 20.65 | 16,839 |
| Aug 01 2024 | 20.81 | 0.28 | 1.36% | 20.58 | 20.85 | 20.55 | 25,051 |
| Jul 31 2024 | 20.53 | -0.27 | -1.27% | 20.76 | 20.86 | 20.53 | 76,356 |
| Jul 30 2024 | 20.80 | 0.08 | 0.36% | 20.73 | 20.87 | 20.73 | 19,593 |
| Jul 29 2024 | 20.72 | -0.09 | -0.43% | 20.78 | 20.92 | 20.72 | 27,176 |
| Jul 26 2024 | 20.81 | 0.11 | 0.53% | 20.78 | 20.94 | 20.71 | 28,426 |
| Jul 25 2024 | 20.70 | -0.07 | -0.34% | 20.72 | 20.94 | 20.65 | 33,722 |
| Jul 24 2024 | 20.77 | -0.30 | -1.42% | 20.92 | 21.05 | 20.69 | 27,397 |
| Jul 23 2024 | 21.07 | -0.14 | -0.64% | 21.24 | 21.24 | 20.95 | 18,304 |
| Jul 22 2024 | 21.21 | -0.04 | -0.16% | 21.34 | 21.41 | 21.15 | 10,639 |
| Jul 19 2024 | 21.24 | 0.11 | 0.52% | 21.01 | 21.27 | 21.00 | 41,564 |
| Jul 18 2024 | 21.13 | 0.01 | 0.05% | 21.04 | 21.25 | 20.93 | 15,426 |
| Jul 17 2024 | 21.12 | -0.08 | -0.38% | 21.10 | 21.16 | 20.95 | 21,885 |
| Jul 16 2024 | 21.20 | -0.03 | -0.14% | 21.30 | 21.31 | 21.13 | 7,287 |
| Jul 15 2024 | 21.23 | 0.14 | 0.66% | 21.18 | 21.23 | 20.88 | 24,203 |
| Jul 12 2024 | 21.09 | 0.07 | 0.31% | 20.98 | 21.22 | 20.97 | 26,515 |
| Jul 11 2024 | 21.03 | 0.36 | 1.77% | 20.75 | 21.06 | 20.75 | 19,139 |
| Jul 10 2024 | 20.66 | 0.07 | 0.34% | 20.62 | 20.71 | 20.60 | 17,687 |
| Jul 09 2024 | 20.59 | -0.09 | -0.44% | 20.69 | 20.75 | 20.58 | 19,026 |
| Jul 08 2024 | 20.68 | -0.04 | -0.21% | 20.71 | 20.88 | 20.68 | 21,704 |
| Jul 05 2024 | 20.73 | 0.05 | 0.22% | 20.78 | 20.78 | 20.66 | 18,323 |
| Jul 03 2024 | 20.68 | 0.16 | 0.78% | 20.54 | 20.74 | 20.52 | 12,478 |
| Jul 02 2024 | 20.52 | 0.07 | 0.34% | 20.54 | 20.59 | 20.48 | 20,248 |
| Jul 01 2024 | 20.45 | -0.09 | -0.44% | 20.57 | 20.68 | 20.41 | 30,078 |
| Jun 28 2024 | 20.54 | -0.10 | -0.49% | 20.64 | 20.70 | 20.51 | 20,366 |
| Jun 27 2024 | 20.64 | 0.04 | 0.20% | 20.61 | 20.76 | 20.61 | 16,713 |
| Jun 26 2024 | 20.60 | -0.09 | -0.43% | 20.64 | 20.75 | 20.51 | 23,181 |
| Jun 25 2024 | 20.69 | 0.14 | 0.68% | 20.63 | 20.73 | 20.56 | 28,606 |
| Jun 24 2024 | 20.55 | -0.04 | -0.19% | 20.53 | 20.68 | 20.53 | 9,963 |
