(NTSX)
46.24
-0.81 (-1.72%)
At close: Mar 06, 2025, 3:13 PM
46.27
0.06%
After-hours: Mar 06, 2025, 03:14 PM EST
NTSX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 46.78 | 47.27 | 46.48 | 47.05 | 0.24 | 0.51% | 52,363 |
| Mar 4, 2025 | 47.00 | 47.32 | 46.50 | 46.81 | -0.62 | -1.31% | 50,949 |
| Mar 3, 2025 | 48.13 | 48.14 | 47.07 | 47.43 | -0.60 | -1.25% | 77,900 |
| Feb 28, 2025 | 47.28 | 48.03 | 47.15 | 48.03 | 0.76 | 1.61% | 61,426 |
| Feb 27, 2025 | 48.12 | 48.16 | 47.27 | 47.27 | -0.72 | -1.50% | 53,874 |
| Feb 26, 2025 | 48.00 | 48.27 | 47.79 | 47.99 | 0.16 | 0.33% | 38,500 |
| Feb 25, 2025 | 48.04 | 48.10 | 47.51 | 47.83 | -0.17 | -0.35% | 123,622 |
| Feb 24, 2025 | 48.27 | 48.32 | 47.89 | 48.00 | -0.27 | -0.56% | 66,100 |
| Feb 21, 2025 | 48.83 | 48.88 | 48.07 | 48.27 | -0.60 | -1.23% | 99,900 |
| Feb 20, 2025 | 48.90 | 48.90 | 48.52 | 48.87 | -0.18 | -0.37% | 30,300 |
| Feb 19, 2025 | 48.81 | 49.07 | 48.71 | 49.05 | 0.26 | 0.53% | 48,200 |
| Feb 18, 2025 | 48.89 | 48.93 | 48.69 | 48.79 | -0.21 | -0.43% | 70,404 |
| Feb 14, 2025 | 48.93 | 49.02 | 48.85 | 49.00 | 0.13 | 0.27% | 38,227 |
| Feb 13, 2025 | 48.33 | 49.01 | 48.29 | 48.87 | 0.87 | 1.81% | 49,945 |
| Feb 12, 2025 | 47.88 | 48.28 | 47.84 | 48.00 | -0.50 | -1.03% | 108,407 |
| Feb 11, 2025 | 48.27 | 48.53 | 48.26 | 48.50 | 0.08 | 0.17% | 55,900 |
| Feb 10, 2025 | 48.50 | 48.62 | 48.35 | 48.42 | 0.14 | 0.29% | 214,500 |
| Feb 7, 2025 | 48.81 | 48.81 | 48.12 | 48.28 | -0.45 | -0.92% | 70,928 |
| Feb 6, 2025 | 48.64 | 48.73 | 48.43 | 48.73 | 0.13 | 0.27% | 49,246 |
| Feb 5, 2025 | 48.21 | 48.60 | 48.15 | 48.60 | 0.26 | 0.54% | 72,837 |
| Feb 4, 2025 | 47.86 | 48.34 | 47.86 | 48.34 | 0.41 | 0.86% | 32,800 |
| Feb 3, 2025 | 47.30 | 48.05 | 47.30 | 47.93 | -0.25 | -0.52% | 102,734 |
| Jan 31, 2025 | 48.68 | 48.86 | 48.06 | 48.18 | -0.20 | -0.41% | 89,200 |
| Jan 30, 2025 | 48.28 | 48.58 | 48.11 | 48.38 | 0.30 | 0.62% | 69,412 |
| Jan 29, 2025 | 48.27 | 48.32 | 47.85 | 48.08 | -0.33 | -0.68% | 163,500 |
| Jan 28, 2025 | 47.97 | 48.43 | 47.79 | 48.41 | 0.54 | 1.13% | 56,800 |
| Jan 27, 2025 | 47.64 | 47.97 | 47.61 | 47.87 | -0.51 | -1.05% | 105,520 |
| Jan 24, 2025 | 48.56 | 48.63 | 48.33 | 48.38 | -0.05 | -0.10% | 99,100 |
| Jan 23, 2025 | 48.21 | 48.43 | 48.09 | 48.43 | 0.06 | 0.12% | 55,948 |
| Jan 22, 2025 | 48.32 | 48.45 | 48.25 | 48.37 | 0.27 | 0.56% | 71,627 |
| Jan 21, 2025 | 47.88 | 48.12 | 47.77 | 48.10 | 0.49 | 1.03% | 56,924 |
| Jan 17, 2025 | 47.75 | 47.76 | 47.50 | 47.61 | 0.42 | 0.89% | 48,837 |
| Jan 16, 2025 | 47.30 | 47.35 | 47.12 | 47.19 | 0.04 | 0.08% | 72,200 |
| Jan 15, 2025 | 46.87 | 47.27 | 46.65 | 47.15 | 1.17 | 2.54% | 103,612 |
| Jan 14, 2025 | 46.32 | 46.38 | 45.81 | 45.98 | -0.20 | -0.43% | 366,800 |
| Jan 13, 2025 | 45.70 | 46.18 | 45.65 | 46.18 | 0.12 | 0.26% | 58,800 |
| Jan 10, 2025 | 46.67 | 46.67 | 46.02 | 46.06 | -0.90 | -1.92% | 99,600 |
| Jan 8, 2025 | 46.87 | 47.00 | 46.59 | 46.96 | 0.05 | 0.11% | 63,905 |
| Jan 7, 2025 | 47.70 | 47.70 | 46.75 | 46.91 | -0.62 | -1.30% | 76,027 |
| Jan 6, 2025 | 47.59 | 47.83 | 47.42 | 47.53 | 0.22 | 0.47% | 251,000 |
| Jan 3, 2025 | 47.00 | 47.36 | 46.93 | 47.31 | 0.53 | 1.13% | 121,946 |
| Jan 2, 2025 | 47.02 | 47.27 | 46.41 | 46.78 | 0.09 | 0.19% | 170,738 |
| Dec 31, 2024 | 47.15 | 47.36 | 46.57 | 46.69 | -0.42 | -0.89% | 159,600 |
| Dec 30, 2024 | 46.98 | 47.30 | 46.75 | 47.11 | -0.18 | -0.38% | 91,100 |
| Dec 27, 2024 | 47.72 | 47.72 | 47.14 | 47.29 | -0.67 | -1.40% | 87,547 |
| Dec 26, 2024 | 47.77 | 48.07 | 47.68 | 47.96 | -0.20 | -0.42% | 53,412 |
| Dec 24, 2024 | 47.62 | 48.16 | 47.62 | 48.16 | 0.60 | 1.26% | 32,900 |
| Dec 23, 2024 | 47.47 | 47.65 | 47.07 | 47.56 | 0.11 | 0.23% | 57,822 |
| Dec 20, 2024 | 46.77 | 47.85 | 46.70 | 47.45 | 0.47 | 1.00% | 64,900 |
| Dec 19, 2024 | 47.35 | 47.42 | 46.94 | 46.98 | -0.14 | -0.30% | 99,200 |