Northern Technologies (NTIC) Historical Stock Data
13.03 ↓0.68 (-4.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTIC is down -0.76% a day on average. There have been 14 days where Northern Technologies closed green and 16 days where NTIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 13.72 | 13.03 | ↓$0.69 (-5.06%) | 13.03 | 13.72 | 12.17K |
| 2024-12-02 | 13.97 | 13.71 | ↓$0.26 (-1.86%) | 13.68 | 13.97 | 10.42K |
| 2024-11-29 | 13.53 | 13.92 | ↑$0.39 (2.88%) | 13.42 | 13.92 | 6.18K |
| 2024-11-27 | 13.49 | 13.54 | ↑$0.05 (0.37%) | 13.38 | 13.73 | 11.58K |
| 2024-11-26 | 13.62 | 13.33 | ↓$0.29 (-2.13%) | 13.20 | 13.62 | 9.33K |
| 2024-11-25 | 14.10 | 13.57 | ↓$0.53 (-3.76%) | 13.32 | 14.27 | 22.08K |
| 2024-11-22 | 14.25 | 13.99 | ↓$0.26 (-1.82%) | 13.95 | 14.25 | 11.77K |
| 2024-11-21 | 14.02 | 14.24 | ↑$0.22 (1.57%) | 13.56 | 14.35 | 16.26K |
| 2024-11-20 | 13.86 | 13.86 | ↑$0.00 (0.00%) | 13.27 | 14.49 | 30.21K |
| 2024-11-19 | 14.83 | 14.01 | ↓$0.82 (-5.53%) | 14.00 | 15.09 | 49.61K |
| 2024-11-18 | 13.32 | 13.24 | ↓$0.08 (-0.60%) | 13.22 | 13.81 | 15.83K |
| 2024-11-15 | 13.45 | 12.94 | ↓$0.51 (-3.79%) | 12.94 | 13.45 | 11.89K |
| 2024-11-14 | 13.27 | 13.35 | ↑$0.08 (0.60%) | 13.10 | 13.55 | 11.38K |
| 2024-11-13 | 13.06 | 13.31 | ↑$0.25 (1.91%) | 13.06 | 13.48 | 23.12K |
| 2024-11-12 | 13.49 | 12.98 | ↓$0.51 (-3.78%) | 12.93 | 13.66 | 21.92K |
| 2024-11-11 | 13.22 | 13.57 | ↑$0.35 (2.65%) | 13.22 | 13.68 | 11.90K |
| 2024-11-08 | 13.66 | 12.93 | ↓$0.73 (-5.34%) | 12.84 | 13.66 | 14.69K |
| 2024-11-07 | 13.94 | 13.49 | ↓$0.45 (-3.23%) | 13.39 | 14.22 | 15.93K |
| 2024-11-06 | 13.37 | 13.84 | ↑$0.47 (3.52%) | 13.37 | 14.75 | 29.86K |
| 2024-11-05 | 12.76 | 13.15 | ↑$0.39 (3.06%) | 12.76 | 13.17 | 11.13K |
| 2024-11-04 | 12.94 | 12.60 | ↓$0.34 (-2.63%) | 12.42 | 13.08 | 21.74K |
| 2024-11-01 | 12.85 | 12.85 | ↑$0.00 (0.00%) | 12.82 | 13.06 | 6.37K |
| 2024-10-31 | 12.90 | 12.71 | ↓$0.19 (-1.47%) | 12.71 | 12.97 | 8.33K |
| 2024-10-30 | 12.67 | 12.81 | ↑$0.14 (1.10%) | 12.67 | 12.98 | 7.51K |
| 2024-10-29 | 12.50 | 12.56 | ↑$0.06 (0.48%) | 12.50 | 12.73 | 8.95K |
| 2024-10-28 | 12.51 | 12.52 | ↑$0.01 (0.08%) | 12.46 | 12.67 | 6.07K |
| 2024-10-25 | 12.38 | 12.36 | ↓$0.02 (-0.16%) | 12.24 | 12.45 | 14.36K |
| 2024-10-24 | 12.52 | 12.22 | ↓$0.30 (-2.40%) | 12.20 | 12.52 | 11.37K |
| 2024-10-23 | 12.21 | 12.59 | ↑$0.38 (3.11%) | 12.21 | 12.59 | 12.74K |
| 2024-10-22 | 12.35 | 12.29 | ↓$0.06 (-0.49%) | 12.11 | 12.35 | 8.29K |
Create an account or log in to view more rows.
$NTIC ready to explode
$NTIC I warned everyone this company sucks
$NTIC so tired of this pos let's fly already
$NTIC not worrying
$NTIC gap it slap it ask it !
$NTIC still bullish
$NTIC Dumping started...
Get out while you can...
$NTIC Another boring day I believe
$NTIC I like the stock!
$NTIC Don't like that...