NTSKNTSK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $14.80 | $15.00 | $13.92 | $14.10 | 1.57M |
| 1/30/2026 | $15.16 | $15.30 | $14.56 | $14.85 | 2.30M |
| 1/29/2026 | $16.05 | $16.25 | $15.09 | $15.35 | 2.53M |
| 1/28/2026 | $15.99 | $16.41 | $15.79 | $16.10 | 1.89M |
| 1/27/2026 | $15.51 | $16.75 | $15.33 | $15.76 | 4.37M |
| 1/26/2026 | $15.36 | $15.70 | $15.23 | $15.42 | 1.23M |
| 1/23/2026 | $15.69 | $16.13 | $15.25 | $15.29 | 1.92M |
| 1/22/2026 | $15.00 | $15.66 | $14.99 | $15.60 | 2.23M |
| 1/21/2026 | $15.03 | $15.19 | $14.44 | $14.83 | 3.46M |
| 1/20/2026 | $14.30 | $15.47 | $14.23 | $14.99 | 2.89M |
| 1/16/2026 | $15.53 | $15.54 | $14.75 | $14.76 | 2.18M |
| 1/15/2026 | $15.71 | $16.02 | $15.35 | $15.40 | 2.92M |
| 1/14/2026 | $16.41 | $16.41 | $15.31 | $15.71 | 3.48M |
| 1/13/2026 | $16.71 | $16.87 | $16.07 | $16.40 | 1.73M |
| 1/12/2026 | $16.53 | $17.08 | $16.44 | $16.56 | 3.63M |
| 1/9/2026 | $16.64 | $16.72 | $15.99 | $16.63 | 2.58M |
| 1/8/2026 | $17.31 | $17.54 | $16.58 | $16.73 | 3.45M |
| 1/7/2026 | $17.30 | $17.84 | $17.11 | $17.65 | 2.39M |
| 1/6/2026 | $17.15 | $17.47 | $16.73 | $17.34 | 2.55M |
| 1/5/2026 | $16.90 | $17.63 | $16.81 | $17.15 | 2.71M |
| 1/2/2026 | $17.75 | $17.76 | $16.57 | $16.90 | 5.25M |
| 12/31/2025 | $18.00 | $18.09 | $17.47 | $17.54 | 2.51M |
| 12/30/2025 | $18.11 | $18.20 | $17.76 | $17.93 | 1.64M |
| 12/29/2025 | $18.13 | $18.61 | $18.10 | $18.17 | 949,534 |
| 12/26/2025 | $18.59 | $18.59 | $18.16 | $18.29 | 901,119 |
| 12/24/2025 | $18.50 | $18.56 | $18.08 | $18.50 | 762,530 |
| 12/23/2025 | $19.54 | $19.54 | $18.43 | $18.55 | 1.77M |
| 12/22/2025 | $19.49 | $20.03 | $19.20 | $19.71 | 1.36M |
| 12/19/2025 | $19.40 | $19.40 | $18.86 | $19.26 | 6.28M |
| 12/18/2025 | $18.97 | $19.22 | $18.30 | $18.90 | 2.87M |
| 12/17/2025 | $20.18 | $20.30 | $18.39 | $18.50 | 2.94M |
| 12/16/2025 | $19.14 | $20.91 | $19.07 | $20.04 | 3.59M |
| 12/15/2025 | $20.76 | $21.01 | $18.58 | $19.05 | 5.25M |
| 12/12/2025 | $21.40 | $22.24 | $20.50 | $20.72 | 6.49M |
| 12/11/2025 | $22.67 | $23.56 | $22.45 | $23.50 | 4.80M |
| 12/10/2025 | $22.76 | $22.91 | $21.96 | $22.50 | 1.98M |
| 12/9/2025 | $22.26 | $23.55 | $22.26 | $22.88 | 2.48M |
| 12/8/2025 | $21.34 | $22.56 | $21.24 | $22.28 | 3.11M |
| 12/5/2025 | $19.95 | $21.48 | $19.58 | $20.73 | 2.97M |
| 12/4/2025 | $18.31 | $19.83 | $18.10 | $19.68 | 3.28M |
| 12/3/2025 | $17.78 | $18.48 | $17.44 | $18.33 | 1.71M |
| 12/2/2025 | $17.85 | $18.10 | $17.69 | $17.88 | 1.24M |
| 12/1/2025 | $18.00 | $18.18 | $17.52 | $17.75 | 1.46M |
| 11/28/2025 | $17.81 | $18.70 | $17.74 | $18.38 | 1.12M |
| 11/26/2025 | $18.39 | $18.50 | $17.65 | $17.77 | 1.79M |
| 11/25/2025 | $18.27 | $18.68 | $17.95 | $18.53 | 1.54M |
| 11/24/2025 | $19.17 | $19.37 | $18.32 | $18.38 | 1.59M |
| 11/21/2025 | $17.95 | $18.88 | $17.32 | $18.82 | 1.58M |
| 11/20/2025 | $18.13 | $18.37 | $17.51 | $17.90 | 1.82M |
| 11/19/2025 | $18.56 | $18.70 | $17.56 | $17.66 | 2.54M |
| 11/18/2025 | $18.87 | $19.02 | $17.81 | $18.77 | 2.97M |
| 11/17/2025 | $19.94 | $20.15 | $18.68 | $19.33 | 1.45M |
| 11/14/2025 | $19.20 | $20.70 | $18.86 | $19.87 | 3.16M |
| 11/13/2025 | $20.80 | $21.10 | $19.85 | $19.89 | 1.62M |
| 11/12/2025 | $21.97 | $22.20 | $20.67 | $20.86 | 1.57M |
| 11/11/2025 | $22.50 | $22.81 | $21.33 | $21.91 | 1.22M |
| 11/10/2025 | $22.60 | $23.19 | $22.44 | $22.50 | 1.06M |
| 11/7/2025 | $21.39 | $22.44 | $20.92 | $22.32 | 1.26M |
| 11/6/2025 | $22.52 | $22.70 | $21.04 | $21.79 | 1.93M |
| 11/5/2025 | $22.29 | $22.76 | $21.80 | $22.74 | 1.27M |