NTSK Stock Prices

Data as of Oct 28, 2026

Last

26.52

Change

+0.37

Open

26.14

Previous

26.15

High

26.71

Low

25.83

Bid

-

Ask

-

Volume

5,034,730

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.772

Hist Vol

0.777

Opt Volume

1,215

Open Int

86,748

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	26.14	26.71	25.83	26.52	+0.37	5,034,730	1,215	0.772	0.777
Oct 27, 2026	25.18	26.43	24.84	26.15	+0.94	8,528,939	15,927	0.707	0.777
Oct 26, 2026	24.32	25.88	24.32	25.21	+0.93	7,189,957	7,247	0.759	0.779
Oct 23, 2026	22.00	24.40	21.83	24.28	+2.08	8,577,578	12,076	0.744	0.779
Oct 22, 2026	21.75	22.64	21.47	22.20	+0.39	7,811,415	2,794	0.727	0.775
Oct 21, 2026	19.97	21.95	19.95	21.81	+1.99	6,222,565	4,420	0.705	0.776
Oct 20, 2026	19.28	19.91	18.85	19.82	+0.40	3,333,209	3,694	0.681	0.770
Oct 19, 2026	19.41	19.78	19.04	19.42	+0.42	3,466,347	3,063	0.788	0.770
Oct 16, 2026	20.47	20.78	18.41	19.00	-1.45	20,959,590	12,450	0.730	0.770
Oct 15, 2026	19.55	20.50	19.25	20.45	+0.41	6,964,437	1,029	0.711	0.766
Oct 14, 2026	20.76	21.24	19.62	20.04	-1.11	4,719,318	1,483	0.760	0.767
Oct 13, 2026	20.60	21.30	20.48	21.15	+0.51	6,970,269	2,894	0.707	0.767
Oct 12, 2026	21.00	21.14	20.49	20.64	-0.11	5,818,843	1,658	0.730	0.770
Oct 9, 2026	19.84	20.85	19.49	20.76	+1.14	6,232,766	8,579	0.735	0.770
Oct 8, 2026	18.98	19.64	18.87	19.61	+0.37	5,962,584	675	0.699	0.768
Oct 7, 2026	19.48	19.62	19.05	19.24	-0.40	4,490,683	3,784	0.673	0.768
Oct 6, 2026	18.83	20.39	18.78	19.64	+1.22	10,584,547	21,651	0.697	0.768
Oct 5, 2026	17.75	18.49	17.58	18.42	+0.67	3,190,629	981	0.721	0.766
Oct 2, 2026	17.92	18.50	17.68	17.75	+0.00	4,815,711	5,327	0.724	0.766
Oct 1, 2026	17.65	18.18	16.86	17.85	+0.41	7,076,500	1,847	0.824	0.767
Sep 30, 2026	17.31	17.72	17.06	17.44	+0.17	4,241,819	518	0.733	0.770
Sep 29, 2026	17.82	17.92	16.95	17.27	-0.58	5,791,585	1,114	0.732	0.771
Sep 28, 2026	17.14	18.03	17.10	17.85	+0.18	4,664,516	984	0.771	0.771
Sep 25, 2026	18.40	18.65	17.64	17.67	-0.90	5,857,694	1,948	0.723	0.774
Sep 24, 2026	18.39	18.78	18.22	18.57	+0.00	6,428,640	656	0.754	0.773
Sep 23, 2026	18.58	18.96	18.33	18.57	+0.02	5,768,604	1,917	0.718	0.773
Sep 22, 2026	18.23	18.74	18.14	18.55	+0.15	6,856,666	1,490	0.755	0.776
Sep 21, 2026	17.58	18.42	17.45	18.40	+0.91	8,082,419	7,018	0.746	0.777
Sep 18, 2026	17.47	17.62	16.88	17.49	+0.28	16,664,169	10,256	0.719	0.781
Sep 17, 2026	17.12	17.63	16.82	17.21	-0.08	7,299,890	4,266	0.794	0.781
Sep 16, 2026	17.13	17.90	17.00	17.29	-0.18	7,230,604	8,476	0.804	0.783
Sep 15, 2026	16.63	17.72	16.60	17.47	+0.47	10,605,529	12,030	0.774	0.784
Sep 14, 2026	15.05	17.44	15.05	17.00	+2.34	13,453,889	26,340	0.878	0.786
Sep 11, 2026	14.95	15.10	14.22	14.67	-0.44	5,435,149	1,052	0.747	0.772
Sep 10, 2026	14.30	15.39	14.21	15.10	+0.64	5,622,281	1,634	0.853	0.773
Sep 9, 2026	14.47	14.71	14.08	14.46	+0.11	3,718,714	1,056	0.804	0.774
Sep 8, 2026	13.79	14.49	13.31	14.35	+0.00	5,668,802	2,640	0.818	0.775
Sep 4, 2026	14.15	14.49	13.75	13.94	-0.40	5,896,376	3,784	0.770	0.777
Sep 3, 2026	15.51	15.64	13.72	14.34	+0.59	12,929,918	8,793	0.832	0.778
Sep 2, 2026	13.94	14.03	13.26	13.75	-0.30	8,030,473	18,507	1.295	0.778
Sep 1, 2026	15.02	15.24	13.97	14.05	-1.26	6,462,806	8,022	1.159	0.780
Aug 31, 2026	15.00	15.61	15.00	15.31	+0.22	5,260,424	1,448	1.180	0.776
Aug 28, 2026	14.89	15.19	14.43	15.09	-0.03	3,822,369	1,432	1.080	0.778
Aug 27, 2026	14.45	15.59	14.43	15.12	+1.20	7,337,207	13,869	1.193	0.780
Aug 26, 2026	13.20	13.96	13.14	13.92	+0.42	2,955,802	2,974	1.100	0.776
Aug 25, 2026	14.10	14.31	13.34	13.50	-0.54	3,026,413	1,338	1.002	0.777
Aug 24, 2026	14.48	14.54	13.98	14.04	-0.47	2,851,613	11,687	1.225	0.778
Aug 21, 2026	14.45	14.56	13.92	14.51	+0.13	4,075,575	5,289	1.100	0.779
Aug 20, 2026	14.56	14.72	14.15	14.38	-0.32	2,499,886	4,671	1.110	0.781
Aug 19, 2026	15.32	15.32	14.34	14.70	-0.67	2,774,226	2,716	1.054	0.782
Aug 18, 2026	15.00	15.52	14.91	15.37	+0.12	3,195,508	722	1.034	0.782
Aug 17, 2026	15.00	15.45	14.73	15.25	-0.56	4,217,926	744	0.913	0.784
Aug 14, 2026	16.19	16.58	15.68	15.81	-0.38	3,585,214	586	0.966	0.785
Aug 13, 2026	15.05	16.41	14.89	16.19	+1.20	6,109,403	1,523	0.935	0.786
Aug 12, 2026	15.28	15.39	14.87	14.99	-0.40	3,541,007	1,964	0.856	0.784
Aug 11, 2026	15.53	15.65	14.87	15.39	-0.28	4,991,181	3,188	0.842	0.785
Aug 10, 2026	14.84	15.87	14.73	15.67	+0.80	8,941,819	8,974	0.866	0.787
Aug 7, 2026	14.11	14.88	13.84	14.87	+1.39	5,372,215	2,166	0.877	0.786
Aug 6, 2026	13.74	13.91	13.34	13.48	-0.60	2,625,254	692	1.030	0.781
Aug 5, 2026	14.00	14.41	13.65	14.08	+0.28	4,944,008	1,802	0.838	0.781
Aug 4, 2026	13.33	13.89	13.23	13.80	+0.44	4,022,965	1,354	0.929	0.783
Aug 3, 2026	12.76	13.39	12.71	13.36	+0.77	3,051,871	3,167	0.890	0.784
Jul 31, 2026	12.25	12.63	12.02	12.59	+0.49	3,809,385	1,524	0.868	0.783
Jul 30, 2026	12.00	12.13	11.61	12.10	+0.14	3,311,355	465	0.946	0.783
Jul 29, 2026	11.83	12.35	11.74	11.96	-0.02	2,940,583	476	0.940	0.785
Jul 28, 2026	11.70	12.16	11.33	11.98	+0.04	2,781,415	718	1.026	0.787

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.