Northern Technologies (NTIC) Historical Stock Data
17.85 ↓0.24 (-1.33%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NTIC is up 0.34% a day on average. There have been 16 days where Northern Technologies closed green and 14 days where NTIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 18.09 | 17.85 | ↓$0.24 (-1.33%) | 17.75 | 18.09 | 37.91K |
| 2024-05-02 | 17.55 | 18.09 | ↑$0.54 (3.08%) | 17.55 | 18.23 | 57.31K |
| 2024-05-01 | 17.70 | 17.70 | ↑$0.00 (0.00%) | 17.41 | 17.75 | 48.83K |
| 2024-04-30 | 17.35 | 17.70 | ↑$0.35 (2.02%) | 17.35 | 17.71 | 26.55K |
| 2024-04-29 | 17.32 | 17.51 | ↑$0.19 (1.10%) | 16.90 | 17.76 | 35.04K |
| 2024-04-26 | 17.45 | 17.31 | ↓$0.14 (-0.80%) | 17.07 | 17.45 | 31.24K |
| 2024-04-25 | 17.15 | 17.39 | ↑$0.24 (1.40%) | 16.60 | 17.49 | 58.27K |
| 2024-04-24 | 15.90 | 17.35 | ↑$1.45 (9.12%) | 15.28 | 17.55 | 91.51K |
| 2024-04-23 | 15.70 | 16.23 | ↑$0.53 (3.38%) | 15.00 | 16.25 | 53.28K |
| 2024-04-22 | 15.95 | 15.61 | ↓$0.34 (-2.13%) | 15.04 | 15.95 | 53.35K |
| 2024-04-19 | 15.49 | 15.65 | ↑$0.16 (1.03%) | 14.89 | 15.88 | 59.11K |
| 2024-04-18 | 15.69 | 15.43 | ↓$0.26 (-1.66%) | 15.05 | 15.96 | 43.56K |
| 2024-04-17 | 15.08 | 15.48 | ↑$0.40 (2.65%) | 14.71 | 15.72 | 44.30K |
| 2024-04-16 | 15.06 | 14.89 | ↓$0.17 (-1.13%) | 14.66 | 15.63 | 51.57K |
| 2024-04-15 | 14.16 | 14.87 | ↑$0.71 (5.01%) | 13.91 | 15.96 | 139.94K |
| 2024-04-12 | 13.90 | 13.85 | ↓$0.05 (-0.36%) | 13.61 | 14.03 | 42.11K |
| 2024-04-11 | 13.00 | 13.75 | ↑$0.75 (5.77%) | 13.00 | 14.27 | 75.63K |
| 2024-04-10 | 12.08 | 12.10 | ↑$0.02 (0.17%) | 11.84 | 12.12 | 62.76K |
| 2024-04-09 | 12.01 | 12.08 | ↑$0.07 (0.58%) | 12.01 | 12.24 | 7.60K |
| 2024-04-08 | 11.94 | 12.05 | ↑$0.11 (0.92%) | 11.90 | 12.16 | 5.55K |
| 2024-04-05 | 12.00 | 11.80 | ↓$0.20 (-1.67%) | 11.70 | 12.20 | 43.33K |
| 2024-04-04 | 12.47 | 11.75 | ↓$0.72 (-5.77%) | 11.75 | 12.47 | 60.53K |
| 2024-04-03 | 12.83 | 12.26 | ↓$0.57 (-4.44%) | 12.06 | 13.05 | 13.49K |
| 2024-04-02 | 13.15 | 12.84 | ↓$0.31 (-2.36%) | 12.51 | 13.15 | 11.09K |
| 2024-04-01 | 13.31 | 13.20 | ↓$0.11 (-0.83%) | 13.20 | 13.31 | 2.37K |
| 2024-03-28 | 13.38 | 13.45 | ↑$0.07 (0.52%) | 13.38 | 13.45 | 1.27K |
| 2024-03-27 | 13.45 | 13.40 | ↓$0.05 (-0.37%) | 13.40 | 13.71 | 4.01K |
| 2024-03-26 | 13.49 | 13.50 | ↑$0.01 (0.07%) | 13.45 | 13.66 | 5.19K |
| 2024-03-25 | 13.70 | 13.52 | ↓$0.18 (-1.31%) | 13.41 | 13.75 | 9.50K |
| 2024-03-22 | 14.07 | 13.72 | ↓$0.35 (-2.49%) | 13.62 | 14.18 | 9.11K |
Create an account or log in to view more rows.
$NTIC Don't like that...
$NTIC News?
$NTIC wtf is that dump
$NTIC now I buy
$NTIC what a horse shit show!
$NTIC lock and load
$NTIC I'm friggin bored. Just give us our money already
$NTIC we want higher!!!
$NTIC tomorrow will be an explosion day
I believe it!
$NTIC PT?