Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NTRS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 85.51 | -0.12 | -0.14% | 85.91 | 86.06 | 84.67 | 1,299,033 |
| May 16 2024 | 85.63 | -0.82 | -0.95% | 86.27 | 86.76 | 85.59 | 1,279,854 |
| May 15 2024 | 86.45 | 0.17 | 0.20% | 87.16 | 87.285 | 85.9875 | 1,040,139 |
| May 14 2024 | 86.28 | 0.39 | 0.45% | 86.58 | 86.92 | 86.14 | 840,185 |
| May 13 2024 | 85.89 | -0.81 | -0.93% | 87.29 | 87.29 | 85.735 | 641,793 |
| May 10 2024 | 86.70 | -0.08 | -0.09% | 87.00 | 87.52 | 86.64 | 812,108 |
| May 09 2024 | 86.78 | 1.16 | 1.35% | 85.29 | 86.83 | 85.29 | 777,807 |
| May 08 2024 | 85.62 | 0.96 | 1.13% | 84.46 | 85.79 | 84.17 | 1,047,298 |
| May 07 2024 | 84.66 | -0.36 | -0.42% | 85.42 | 85.735 | 84.64 | 867,563 |
| May 06 2024 | 85.02 | 0.40 | 0.47% | 85.37 | 85.37 | 84.42 | 859,278 |
| May 03 2024 | 84.62 | 1.12 | 1.34% | 84.67 | 84.85 | 84.025 | 927,129 |
| May 02 2024 | 83.50 | 0.45 | 0.54% | 83.70 | 84.2099 | 82.24 | 814,950 |
| May 01 2024 | 83.05 | 0.66 | 0.80% | 82.49 | 84.16 | 82.00 | 1,062,849 |
| Apr 30 2024 | 82.39 | -1.17 | -1.40% | 83.525 | 83.80 | 82.37 | 963,439 |
| Apr 29 2024 | 83.56 | 0.18 | 0.22% | 83.37 | 84.31 | 83.16 | 984,825 |
| Apr 26 2024 | 83.38 | -0.06 | -0.07% | 83.26 | 84.33 | 83.05 | 1,283,507 |
| Apr 25 2024 | 83.44 | -0.86 | -1.02% | 83.70 | 83.98 | 82.75 | 1,587,142 |
| Apr 24 2024 | 84.30 | 0.12 | 0.14% | 83.54 | 84.59 | 83.54 | 1,332,918 |
| Apr 23 2024 | 84.18 | 0.64 | 0.77% | 83.93 | 85.025 | 83.29 | 1,549,403 |
| Apr 22 2024 | 83.54 | 2.09 | 2.57% | 82.00 | 84.185 | 81.65 | 1,791,344 |
| Apr 19 2024 | 81.45 | 0.04 | 0.05% | 81.74 | 82.36 | 81.27 | 1,985,287 |
| Apr 18 2024 | 81.41 | 0.18 | 0.22% | 81.79 | 82.08 | 80.82 | 1,404,455 |
| Apr 17 2024 | 81.23 | 1.67 | 2.10% | 81.29 | 82.26 | 80.50 | 1,507,531 |
| Apr 16 2024 | 79.56 | -4.15 | -4.96% | 80.75 | 82.61 | 79.32 | 2,910,409 |
| Apr 15 2024 | 83.71 | -0.12 | -0.14% | 84.80 | 85.21 | 83.46 | 1,549,229 |
| Apr 12 2024 | 83.83 | -1.10 | -1.30% | 84.66 | 85.32 | 83.55 | 1,112,956 |
| Apr 11 2024 | 84.93 | -0.48 | -0.56% | 85.44 | 85.71 | 84.16 | 893,275 |
| Apr 10 2024 | 85.41 | -2.71 | -3.08% | 86.56 | 86.9199 | 85.16 | 821,360 |
| Apr 09 2024 | 88.12 | 0.11 | 0.12% | 88.41 | 88.735 | 87.165 | 762,556 |
| Apr 08 2024 | 88.01 | 1.23 | 1.42% | 87.30 | 88.44 | 86.88 | 1,166,366 |
| Apr 05 2024 | 86.78 | 0.21 | 0.24% | 86.48 | 86.985 | 85.50 | 1,252,386 |
| Apr 04 2024 | 86.57 | -1.36 | -1.55% | 88.80 | 88.96 | 86.52 | 1,088,998 |
| Apr 03 2024 | 87.93 | 0.36 | 0.41% | 87.17 | 88.37 | 87.17 | 1,638,075 |
| Apr 02 2024 | 87.57 | -0.87 | -0.98% | 88.44 | 88.65 | 86.96 | 1,476,580 |
| Apr 01 2024 | 88.44 | -0.48 | -0.54% | 88.55 | 89.18 | 87.88 | 709,650 |
| Mar 28 2024 | 88.92 | 1.17 | 1.33% | 88.04 | 89.25 | 87.745 | 1,092,623 |
| Mar 27 2024 | 87.75 | 1.13 | 1.30% | 87.32 | 88.35 | 86.81 | 1,157,424 |
| Mar 26 2024 | 86.62 | 0.77 | 0.90% | 86.20 | 86.75 | 85.72 | 1,058,525 |
| Mar 25 2024 | 85.85 | 0.31 | 0.36% | 85.54 | 86.31 | 85.53 | 854,786 |
| Mar 22 2024 | 85.54 | -0.96 | -1.11% | 86.87 | 87.05 | 85.51 | 1,128,779 |
| Mar 21 2024 | 86.50 | 2.40 | 2.85% | 84.70 | 86.635 | 84.475 | 1,134,874 |
| Mar 20 2024 | 84.10 | 1.86 | 2.26% | 81.89 | 84.13 | 81.7274 | 1,366,603 |
| Mar 19 2024 | 82.24 | 0.29 | 0.35% | 82.23 | 82.865 | 81.79 | 1,322,872 |
| Mar 18 2024 | 81.95 | 0.49 | 0.60% | 81.58 | 82.04 | 80.67 | 1,416,914 |
| Mar 15 2024 | 81.46 | 1.21 | 1.51% | 79.77 | 82.34 | 79.77 | 11,888,907 |
| Mar 14 2024 | 80.25 | -1.48 | -1.81% | 81.44 | 81.58 | 79.30 | 1,604,514 |
| Mar 13 2024 | 81.73 | 0.81 | 1.00% | 80.83 | 82.35 | 80.83 | 1,194,606 |
| Mar 12 2024 | 80.92 | -1.03 | -1.26% | 81.92 | 82.39 | 80.73 | 907,820 |
| Mar 11 2024 | 81.95 | 0.14 | 0.17% | 81.81 | 82.35 | 80.87 | 1,210,103 |
| Mar 08 2024 | 81.81 | -0.11 | -0.13% | 82.19 | 82.71 | 81.56 | 1,225,456 |
| Mar 07 2024 | 81.92 | 0.64 | 0.79% | 81.23 | 82.32 | 81.01 | 2,124,417 |
| Mar 06 2024 | 81.28 | -3.88 | -4.56% | 83.04 | 83.49 | 79.50 | 4,532,227 |
| Mar 05 2024 | 85.16 | 0.61 | 0.72% | 83.67 | 85.895 | 83.67 | 1,691,118 |
| Mar 04 2024 | 84.55 | 1.89 | 2.29% | 84.93 | 86.16 | 84.17 | 2,636,158 |
| Mar 01 2024 | 82.66 | 0.53 | 0.65% | 81.99 | 82.80 | 80.99 | 1,398,271 |
| Feb 29 2024 | 82.13 | 0.69 | 0.85% | 82.39 | 82.90 | 81.76 | 1,771,294 |
| Feb 28 2024 | 81.44 | -0.34 | -0.42% | 81.51 | 82.55 | 81.00 | 820,190 |
| Feb 27 2024 | 81.78 | 0.58 | 0.71% | 81.63 | 81.93 | 81.12 | 925,230 |
| Feb 26 2024 | 81.20 | -0.28 | -0.34% | 81.00 | 82.30 | 81.00 | 1,237,194 |
| Feb 23 2024 | 81.48 | 1.50 | 1.88% | 80.34 | 81.675 | 79.65 | 1,098,172 |
| Feb 22 2024 | 79.98 | 0.09 | 0.11% | 80.00 | 80.845 | 79.4518 | 740,062 |
| Feb 21 2024 | 79.89 | 0.28 | 0.35% | 79.56 | 80.45 | 78.96 | 998,170 |
| Feb 20 2024 | 79.61 | -0.34 | -0.43% | 78.88 | 80.26 | 78.75 | 1,186,144 |
