NTIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.65	11.65	11.14	11.17	11.17	-3.21%	19,230
Feb 20, 2025	12.53	12.53	11.54	11.54	11.54	-0.17%	14,270
Feb 19, 2025	11.50	11.73	11.41	11.56	11.56	-0.43%	6,668
Feb 18, 2025	11.11	11.63	11.11	11.61	11.61	2.93%	8,511
Feb 14, 2025	11.12	11.57	11.12	11.28	11.28	-	14,639
Feb 13, 2025	11.31	11.36	11.20	11.28	11.28	1.53%	14,873
Feb 12, 2025	11.26	11.30	11.10	11.11	11.11	-1.59%	15,148
Feb 11, 2025	11.10	11.52	11.10	11.29	11.29	1.16%	16,443
Feb 10, 2025	11.36	11.36	11.15	11.16	11.16	-0.98%	9,168
Feb 7, 2025	11.72	11.75	10.96	11.27	11.27	-4.33%	34,933
Feb 6, 2025	11.72	11.87	11.72	11.78	11.78	1.29%	10,154
Feb 5, 2025	11.60	11.77	11.60	11.63	11.63	0.17%	7,118
Feb 4, 2025	11.89	11.89	11.60	11.61	11.61	-1.11%	12,987
Feb 3, 2025	11.83	12.00	11.61	11.74	11.74	-0.84%	31,241
Jan 31, 2025	12.01	12.34	11.83	11.84	11.84	-2.55%	21,371
Jan 30, 2025	12.20	12.27	12.05	12.15	12.15	0.25%	11,204
Jan 29, 2025	11.93	12.17	11.93	12.12	12.12	-0.08%	10,524
Jan 28, 2025	12.10	12.27	12.01	12.13	12.06	1.00%	13,476
Jan 27, 2025	12.00	12.36	12.00	12.01	11.94	-0.41%	23,320
Jan 24, 2025	12.17	12.30	12.05	12.06	11.99	-1.47%	15,831
Jan 23, 2025	12.13	12.53	12.13	12.24	12.17	0.82%	18,476
Jan 22, 2025	12.60	12.74	12.13	12.14	12.07	-3.88%	19,720
Jan 21, 2025	12.95	13.06	12.63	12.63	12.56	-2.09%	23,847
Jan 17, 2025	13.05	13.05	12.89	12.90	12.83	-0.69%	11,152
Jan 16, 2025	13.00	13.25	12.70	12.99	12.92	-0.38%	64,721
Jan 15, 2025	13.12	13.31	12.90	13.04	12.97	-0.99%	23,779
Jan 14, 2025	13.20	13.41	12.83	13.17	13.09	-0.53%	12,192
Jan 13, 2025	13.01	13.29	13.00	13.24	13.16	0.91%	22,495
Jan 10, 2025	12.78	13.34	12.70	13.12	13.05	-2.31%	18,984
Jan 8, 2025	12.75	13.64	12.75	13.43	13.35	3.71%	19,041
Jan 7, 2025	13.38	13.38	12.75	12.95	12.88	-2.41%	39,960
Jan 6, 2025	13.64	13.94	12.87	13.27	13.19	-1.12%	51,298
Jan 3, 2025	13.12	13.47	13.04	13.42	13.34	1.82%	12,773
Jan 2, 2025	13.48	13.48	12.88	13.18	13.10	-2.30%	26,847
Dec 31, 2024	12.70	13.49	12.70	13.49	13.41	4.82%	30,856
Dec 30, 2024	13.00	13.20	12.50	12.87	12.80	-1.15%	36,098
Dec 27, 2024	14.00	14.00	13.01	13.02	12.95	-7.46%	15,436
Dec 26, 2024	14.07	14.20	13.76	14.07	13.99	1.81%	9,996
Dec 24, 2024	13.72	13.84	13.72	13.82	13.74	-0.14%	4,342
Dec 23, 2024	13.92	14.05	13.54	13.84	13.76	0.58%	36,886
Dec 20, 2024	13.33	13.97	13.10	13.76	13.68	1.85%	42,015
Dec 19, 2024	13.90	14.01	13.29	13.51	13.43	-1.96%	17,595
Dec 18, 2024	14.11	14.75	13.78	13.78	13.70	-3.77%	24,322
Dec 17, 2024	14.08	14.33	14.01	14.32	14.24	-0.69%	15,776
Dec 16, 2024	14.36	14.49	14.10	14.42	14.34	0.35%	14,762
Dec 13, 2024	13.65	14.42	13.65	14.37	14.29	3.60%	18,021
Dec 12, 2024	13.62	13.96	13.61	13.87	13.79	1.17%	11,086
Dec 11, 2024	14.11	14.14	13.44	13.71	13.63	-2.63%	144,578
Dec 10, 2024	13.90	14.38	13.79	14.08	14.00	1.22%	30,243
Dec 9, 2024	14.00	14.26	13.81	13.91	13.83	-0.57%	21,248
Dec 6, 2024	13.97	14.10	13.83	13.99	13.91	0.07%	19,413
Dec 5, 2024	13.50	14.07	13.50	13.98	13.90	4.41%	16,459
Dec 4, 2024	13.39	13.45	12.90	13.39	13.31	2.76%	13,541
Dec 3, 2024	13.73	13.73	13.03	13.03	12.96	-4.96%	12,174
Dec 2, 2024	13.97	13.97	13.68	13.71	13.63	-1.51%	10,417
Nov 29, 2024	13.53	13.92	13.42	13.92	13.84	2.81%	6,181
Nov 27, 2024	13.49	13.73	13.38	13.54	13.46	1.58%	11,575
Nov 26, 2024	13.62	13.62	13.20	13.33	13.25	-1.77%	9,331
Nov 25, 2024	14.10	14.27	13.32	13.57	13.49	-3.00%	22,075
Nov 22, 2024	14.25	14.25	13.95	13.99	13.91	-1.76%	11,773
Nov 21, 2024	14.02	14.35	13.56	14.24	14.16	2.74%	16,257
Nov 20, 2024	13.86	14.49	13.27	13.86	13.78	-1.07%	30,209
Nov 19, 2024	14.83	15.09	14.00	14.01	13.93	5.82%	49,607
Nov 18, 2024	13.32	13.81	13.22	13.24	13.16	2.32%	15,827
Nov 15, 2024	13.45	13.45	12.94	12.94	12.87	-3.07%	11,886
Nov 14, 2024	13.27	13.55	13.10	13.35	13.27	0.30%	11,384
Nov 13, 2024	13.06	13.48	13.06	13.31	13.23	2.54%	23,122
Nov 12, 2024	13.49	13.66	12.93	12.98	12.91	-4.35%	21,921
Nov 11, 2024	13.22	13.68	13.22	13.57	13.49	4.95%	11,896
Nov 8, 2024	13.66	13.66	12.84	12.93	12.86	-4.15%	14,695
Nov 7, 2024	13.94	14.22	13.39	13.49	13.41	-2.53%	15,927
Nov 6, 2024	13.37	14.75	13.37	13.84	13.76	5.25%	29,856
Nov 5, 2024	12.76	13.17	12.76	13.15	13.07	4.37%	11,128
Nov 4, 2024	12.94	13.08	12.42	12.60	12.53	-1.95%	21,744
Nov 1, 2024	12.85	13.06	12.82	12.85	12.78	1.10%	6,370
Oct 31, 2024	12.90	12.97	12.71	12.71	12.64	-0.78%	8,333
Oct 30, 2024	12.67	12.98	12.67	12.81	12.74	1.99%	7,509
Oct 29, 2024	12.50	12.73	12.50	12.56	12.42	0.32%	8,953
Oct 28, 2024	12.51	12.67	12.46	12.52	12.38	1.29%	6,067
Oct 25, 2024	12.38	12.45	12.24	12.36	12.22	1.15%	14,363
Oct 24, 2024	12.52	12.52	12.20	12.22	12.08	-2.94%	11,370
Oct 23, 2024	12.21	12.59	12.21	12.59	12.45	2.44%	12,737
Oct 22, 2024	12.35	12.35	12.11	12.29	12.15	0.74%	8,291
Oct 21, 2024	12.78	12.81	12.17	12.20	12.06	-3.86%	7,806
Oct 18, 2024	13.04	13.04	12.69	12.69	12.55	-2.76%	8,970
Oct 17, 2024	13.20	13.20	12.99	13.05	12.91	-0.84%	8,388
Oct 16, 2024	12.92	13.18	12.87	13.16	13.01	3.79%	9,885
Oct 15, 2024	12.68	13.13	12.49	12.68	12.54	1.44%	26,072
Oct 14, 2024	12.56	12.88	12.50	12.50	12.36	-1.19%	25,148
Oct 11, 2024	12.47	12.74	12.12	12.65	12.51	1.69%	9,212
Oct 10, 2024	12.26	12.62	12.04	12.44	12.30	1.30%	22,556
Oct 9, 2024	12.22	12.40	12.21	12.28	12.14	0.57%	5,026
Oct 8, 2024	12.38	12.38	12.09	12.21	12.07	-0.97%	7,711
Oct 7, 2024	12.44	12.44	12.24	12.33	12.19	-0.56%	6,649
Oct 4, 2024	12.01	12.43	11.83	12.40	12.26	4.29%	22,742
Oct 3, 2024	11.80	11.92	11.80	11.89	11.76	-0.42%	11,873
Oct 2, 2024	12.10	12.18	11.94	11.94	11.81	-1.40%	15,314
Oct 1, 2024	12.36	12.57	12.05	12.11	11.98	-1.46%	17,973
Sep 30, 2024	12.21	12.29	12.17	12.29	12.15	1.15%	8,041
Sep 27, 2024	12.31	12.35	12.09	12.15	12.02	-1.38%	7,511