NTIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	13.86	14.49	13.27	13.86	13.86	-1.07%	30,209
Nov 19, 2024	14.83	15.09	14.00	14.01	14.01	5.82%	49,607
Nov 18, 2024	13.32	13.81	13.22	13.24	13.24	2.32%	15,827
Nov 15, 2024	13.45	13.45	12.94	12.94	12.94	-3.07%	11,886
Nov 14, 2024	13.27	13.55	13.10	13.35	13.35	0.30%	11,384
Nov 13, 2024	13.06	13.48	13.06	13.31	13.31	2.54%	23,122
Nov 12, 2024	13.49	13.66	12.93	12.98	12.98	-4.35%	21,921
Nov 11, 2024	13.22	13.68	13.22	13.57	13.57	4.95%	11,896
Nov 8, 2024	13.66	13.66	12.84	12.93	12.93	-4.15%	14,695
Nov 7, 2024	13.94	14.22	13.39	13.49	13.49	-2.53%	15,927
Nov 6, 2024	13.37	14.75	13.37	13.84	13.84	5.25%	29,856
Nov 5, 2024	12.76	13.17	12.76	13.15	13.15	4.37%	11,128
Nov 4, 2024	12.94	13.08	12.42	12.60	12.60	-1.95%	21,744
Nov 1, 2024	12.85	13.06	12.82	12.85	12.85	1.10%	6,370
Oct 31, 2024	12.90	12.97	12.71	12.71	12.71	-0.78%	8,333
Oct 30, 2024	12.67	12.98	12.67	12.81	12.81	1.99%	7,509
Oct 29, 2024	12.50	12.73	12.50	12.56	12.49	0.32%	8,953
Oct 28, 2024	12.51	12.67	12.46	12.52	12.45	1.29%	6,067
Oct 25, 2024	12.38	12.45	12.24	12.36	12.29	1.15%	14,363
Oct 24, 2024	12.52	12.52	12.20	12.22	12.15	-2.94%	11,370
Oct 23, 2024	12.21	12.59	12.21	12.59	12.52	2.44%	12,737
Oct 22, 2024	12.35	12.35	12.11	12.29	12.22	0.74%	8,291
Oct 21, 2024	12.78	12.81	12.17	12.20	12.13	-3.86%	7,806
Oct 18, 2024	13.04	13.04	12.69	12.69	12.62	-2.76%	8,970
Oct 17, 2024	13.20	13.20	12.99	13.05	12.98	-0.84%	8,388
Oct 16, 2024	12.92	13.18	12.87	13.16	13.09	3.79%	9,885
Oct 15, 2024	12.68	13.13	12.49	12.68	12.61	1.44%	26,072
Oct 14, 2024	12.56	12.88	12.50	12.50	12.43	-1.19%	25,148
Oct 11, 2024	12.47	12.74	12.12	12.65	12.58	1.69%	9,212
Oct 10, 2024	12.26	12.62	12.04	12.44	12.37	1.30%	22,556
Oct 9, 2024	12.22	12.40	12.21	12.28	12.21	0.57%	5,026
Oct 8, 2024	12.38	12.38	12.09	12.21	12.14	-0.97%	7,711
Oct 7, 2024	12.44	12.44	12.24	12.33	12.26	-0.56%	6,649
Oct 4, 2024	12.01	12.43	11.83	12.40	12.33	4.29%	22,742
Oct 3, 2024	11.80	11.92	11.80	11.89	11.83	-0.42%	11,873
Oct 2, 2024	12.10	12.18	11.94	11.94	11.88	-1.40%	15,314
Oct 1, 2024	12.36	12.57	12.05	12.11	12.04	-1.46%	17,973
Sep 30, 2024	12.21	12.29	12.17	12.29	12.22	1.15%	8,041
Sep 27, 2024	12.31	12.35	12.09	12.15	12.08	-1.38%	7,511
Sep 26, 2024	12.10	12.46	12.08	12.32	12.25	3.44%	14,478
Sep 25, 2024	11.90	12.14	11.80	11.91	11.85	-0.50%	13,572
Sep 24, 2024	12.22	12.35	11.88	11.97	11.91	-1.40%	26,607
Sep 23, 2024	12.23	12.41	12.05	12.14	12.07	0.50%	17,802
Sep 20, 2024	12.78	13.08	12.06	12.08	12.01	-5.03%	81,462
Sep 19, 2024	12.34	12.73	12.34	12.72	12.65	4.61%	14,778
Sep 18, 2024	12.53	12.57	12.15	12.16	12.09	-2.09%	27,957
Sep 17, 2024	12.51	12.69	12.41	12.42	12.35	0.73%	13,053
Sep 16, 2024	12.60	12.60	12.31	12.33	12.26	-1.60%	13,882
Sep 13, 2024	12.25	12.76	12.06	12.53	12.46	3.04%	18,593
Sep 12, 2024	12.32	13.10	12.04	12.16	12.09	1.16%	27,900
Sep 11, 2024	12.17	12.19	11.81	12.02	11.96	-1.72%	28,773
Sep 10, 2024	12.33	12.33	12.14	12.23	12.16	0.08%	12,067
Sep 9, 2024	12.61	12.62	12.10	12.22	12.15	-2.24%	18,659
Sep 6, 2024	13.28	13.28	12.50	12.50	12.43	-4.21%	34,650
Sep 5, 2024	13.41	13.41	13.02	13.05	12.98	-3.33%	10,283
Sep 4, 2024	13.22	13.81	13.21	13.50	13.43	3.29%	28,839
Sep 3, 2024	13.24	13.32	12.88	13.07	13.00	-0.53%	8,954
Aug 30, 2024	13.47	13.55	12.96	13.14	13.07	-1.65%	11,779
Aug 29, 2024	13.05	13.60	13.05	13.36	13.29	-0.15%	13,549
Aug 28, 2024	13.42	13.42	13.08	13.38	13.31	1.59%	9,344
Aug 27, 2024	13.69	13.69	13.05	13.17	13.10	-4.77%	13,459
Aug 26, 2024	13.46	13.99	13.35	13.83	13.76	3.52%	38,930
Aug 23, 2024	13.04	13.49	13.04	13.36	13.29	4.70%	12,185
Aug 22, 2024	12.81	12.86	12.75	12.76	12.69	-0.85%	5,184
Aug 21, 2024	12.54	12.87	12.46	12.87	12.80	2.96%	9,036
Aug 20, 2024	12.76	12.76	12.42	12.50	12.43	-1.81%	10,267
Aug 19, 2024	12.70	12.75	12.55	12.73	12.66	0.47%	15,352
Aug 16, 2024	12.97	13.16	12.62	12.67	12.60	-2.31%	11,985
Aug 15, 2024	12.86	13.34	12.86	12.97	12.90	2.45%	13,405
Aug 14, 2024	11.85	12.85	11.83	12.66	12.59	6.48%	28,869
Aug 13, 2024	11.87	12.42	11.72	11.89	11.83	0.17%	30,506
Aug 12, 2024	12.50	12.50	11.86	11.87	11.81	-5.04%	15,991
Aug 9, 2024	12.73	12.93	12.50	12.50	12.43	-2.27%	11,876
Aug 8, 2024	12.46	12.87	12.46	12.79	12.72	2.32%	10,033
Aug 7, 2024	12.99	12.99	12.20	12.50	12.43	-2.80%	60,098
Aug 6, 2024	12.44	12.97	12.26	12.86	12.79	3.38%	34,747
Aug 5, 2024	12.51	12.52	12.30	12.44	12.37	-2.96%	52,287
Aug 2, 2024	12.81	12.96	12.59	12.82	12.75	-1.69%	28,824
Aug 1, 2024	13.16	13.31	12.90	13.04	12.97	-0.99%	27,159
Jul 31, 2024	13.21	13.33	13.11	13.17	13.10	-0.83%	22,057
Jul 30, 2024	13.32	13.49	12.98	13.28	13.14	-0.30%	29,348
Jul 29, 2024	13.50	13.93	13.26	13.32	13.18	-2.20%	25,950
Jul 26, 2024	13.57	13.66	13.16	13.62	13.47	1.19%	29,022
Jul 25, 2024	13.47	13.73	13.22	13.46	13.32	0.60%	46,066
Jul 24, 2024	13.31	13.95	13.00	13.38	13.24	-0.15%	52,909
Jul 23, 2024	13.59	13.99	13.40	13.40	13.26	-1.40%	28,827
Jul 22, 2024	13.04	13.70	13.04	13.59	13.45	1.87%	37,326
Jul 19, 2024	14.15	14.15	13.26	13.34	13.20	-5.59%	36,461
Jul 18, 2024	13.44	14.27	13.44	14.13	13.98	5.21%	47,671
Jul 17, 2024	13.26	13.60	13.26	13.43	13.29	1.28%	47,930
Jul 16, 2024	13.34	13.46	13.11	13.26	13.12	0.68%	51,592
Jul 15, 2024	12.80	13.34	12.53	13.17	13.03	1.15%	100,728
Jul 12, 2024	14.31	14.43	13.00	13.02	12.88	-6.87%	154,142
Jul 11, 2024	13.23	14.83	12.95	13.98	13.83	-11.01%	177,076
Jul 10, 2024	15.90	16.23	15.71	15.71	15.54	-0.76%	41,559
Jul 9, 2024	16.50	16.58	15.77	15.83	15.66	-3.12%	28,437
Jul 8, 2024	16.11	16.50	15.61	16.34	16.17	3.48%	57,399
Jul 5, 2024	16.39	16.39	15.71	15.79	15.62	-4.24%	40,829
Jul 3, 2024	16.33	16.58	16.08	16.49	16.31	0.06%	14,161
Jul 2, 2024	16.43	16.75	16.39	16.48	16.30	-0.72%	39,626