NTIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	13.33	13.97	13.10	13.76	13.76	1.85%	42,013
Dec 19, 2024	13.90	14.01	13.29	13.51	13.51	-1.96%	17,600
Dec 18, 2024	14.11	14.75	13.78	13.78	13.78	-3.77%	24,322
Dec 17, 2024	14.08	14.33	14.01	14.32	14.32	-0.69%	15,800
Dec 16, 2024	14.36	14.49	14.10	14.42	14.42	0.35%	14,800
Dec 13, 2024	13.65	14.42	13.65	14.37	14.37	3.60%	18,021
Dec 12, 2024	13.62	13.96	13.61	13.87	13.87	1.17%	11,100
Dec 11, 2024	14.11	14.14	13.44	13.71	13.71	-2.63%	144,600
Dec 10, 2024	13.90	14.38	13.79	14.08	14.08	1.22%	30,243
Dec 9, 2024	14.00	14.26	13.81	13.91	13.91	-0.57%	21,248
Dec 6, 2024	13.97	14.10	13.83	13.99	13.99	0.07%	19,413
Dec 5, 2024	13.50	14.07	13.50	13.98	13.98	4.41%	16,500
Dec 4, 2024	13.39	13.45	12.90	13.39	13.39	2.76%	13,541
Dec 3, 2024	13.72	13.72	13.03	13.03	13.03	-4.96%	12,200
Dec 2, 2024	13.97	13.97	13.68	13.71	13.71	-1.51%	10,417
Nov 29, 2024	13.53	13.92	13.42	13.92	13.92	2.81%	6,200
Nov 27, 2024	13.49	13.73	13.38	13.54	13.54	1.58%	11,600
Nov 26, 2024	13.62	13.62	13.20	13.33	13.33	-1.77%	9,331
Nov 25, 2024	14.10	14.27	13.32	13.57	13.57	-3.00%	22,100
Nov 22, 2024	14.25	14.25	13.95	13.99	13.99	-1.76%	11,800
Nov 21, 2024	14.02	14.35	13.56	14.24	14.24	2.74%	16,300
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%	11,900
Nov 14, 2024	13.27	13.55	13.10	13.35	13.35	0.30%	11,400
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%	11,900
Nov 8, 2024	13.66	13.66	12.84	12.93	12.93	-4.15%	14,700
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%	29,900
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%	6,400
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%	6,100
Oct 25, 2024	12.38	12.45	12.24	12.36	12.29	1.15%	14,400
Oct 24, 2024	12.52	12.52	12.20	12.22	12.15	-2.94%	11,400
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%	8,300
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%	9,000
Oct 17, 2024	13.20	13.20	12.99	13.05	12.98	-0.84%	8,400
Oct 16, 2024	12.92	13.18	12.87	13.16	13.09	3.79%	9,900
Oct 15, 2024	12.68	13.13	12.49	12.68	12.61	1.44%	26,100
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%	22,600
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	11.82	-0.42%	11,900
Oct 2, 2024	12.10	12.18	11.94	11.94	11.87	-1.40%	15,314
Oct 1, 2024	12.36	12.57	12.05	12.11	12.04	-1.46%	18,000
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%	14,500
Sep 25, 2024	11.90	12.14	11.80	11.91	11.84	-0.50%	13,600
Sep 24, 2024	12.22	12.35	11.88	11.97	11.90	-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%	81,500
Sep 19, 2024	12.34	12.73	12.34	12.72	12.65	4.61%	14,800
Sep 18, 2024	12.53	12.57	12.15	12.16	12.09	-2.09%	28,000
Sep 17, 2024	12.51	12.69	12.41	12.42	12.35	0.73%	13,100
Sep 16, 2024	12.60	12.60	12.31	12.33	12.26	-1.60%	13,900
Sep 13, 2024	12.25	12.76	12.06	12.53	12.46	3.04%	18,600
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	11.95	-1.72%	28,800
Sep 10, 2024	12.33	12.33	12.14	12.23	12.16	0.08%	12,100
Sep 9, 2024	12.61	12.62	12.10	12.22	12.15	-2.24%	18,700
Sep 6, 2024	13.27	13.27	12.50	12.50	12.43	-4.21%	34,700
Sep 5, 2024	13.41	13.41	13.02	13.05	12.98	-3.33%	10,300
Sep 4, 2024	13.22	13.81	13.21	13.50	13.42	3.29%	28,840
Sep 3, 2024	13.24	13.32	12.88	13.07	13.00	-0.53%	9,000
Aug 30, 2024	13.47	13.55	12.96	13.14	13.07	-1.65%	11,800
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%	13,500
Aug 26, 2024	13.46	13.99	13.35	13.83	13.75	3.52%	38,930
Aug 23, 2024	13.04	13.49	13.04	13.36	13.29	4.70%	12,200
Aug 22, 2024	12.81	12.86	12.75	12.76	12.69	-0.85%	5,200
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%	10,300
Aug 19, 2024	12.70	12.75	12.55	12.73	12.66	0.47%	15,400
Aug 16, 2024	12.97	13.16	12.62	12.67	12.60	-2.31%	12,000
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%	28,900
Aug 13, 2024	11.87	12.42	11.72	11.89	11.82	0.17%	30,506
Aug 12, 2024	12.50	12.50	11.86	11.87	11.80	-5.04%	16,000
Aug 9, 2024	12.73	12.93	12.50	12.50	12.43	-2.27%	11,900
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%	60,100
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%	52,300
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%	27,200