Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NTIC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 18.09 | -0.78 | -4.13% | 19.17 | 19.445 | 17.898 | 114,681 |
| May 07 2024 | 18.87 | 0.23 | 1.23% | 18.48 | 19.20 | 18.4235 | 50,210 |
| May 06 2024 | 18.64 | 0.79 | 4.43% | 18.20 | 18.77 | 18.00 | 76,253 |
| May 03 2024 | 17.85 | -0.24 | -1.33% | 18.09 | 18.09 | 17.75 | 37,909 |
| May 02 2024 | 18.09 | 0.39 | 2.20% | 17.55 | 18.23 | 17.55 | 57,305 |
| May 01 2024 | 17.70 | 0.00 | 0.00% | 17.70 | 17.75 | 17.41 | 48,827 |
| Apr 30 2024 | 17.70 | 0.19 | 1.09% | 17.35 | 17.71 | 17.35 | 26,547 |
| Apr 29 2024 | 17.51 | 0.20 | 1.16% | 17.32 | 17.76 | 16.8988 | 35,044 |
| Apr 26 2024 | 17.31 | -0.08 | -0.46% | 17.45 | 17.45 | 17.0701 | 31,241 |
| Apr 25 2024 | 17.39 | 0.04 | 0.23% | 17.15 | 17.485 | 16.6001 | 58,267 |
| Apr 24 2024 | 17.35 | 1.12 | 6.90% | 15.90 | 17.55 | 15.2771 | 91,505 |
| Apr 23 2024 | 16.23 | 0.62 | 3.97% | 15.70 | 16.25 | 14.9992 | 53,281 |
| Apr 22 2024 | 15.61 | -0.04 | -0.26% | 15.95 | 15.95 | 15.0401 | 53,346 |
| Apr 19 2024 | 15.65 | 0.22 | 1.43% | 15.49 | 15.88 | 14.8928 | 59,106 |
| Apr 18 2024 | 15.43 | -0.05 | -0.32% | 15.69 | 15.9599 | 15.0501 | 43,556 |
| Apr 17 2024 | 15.48 | 0.59 | 3.96% | 15.08 | 15.7198 | 14.71 | 44,302 |
| Apr 16 2024 | 14.89 | 0.02 | 0.13% | 15.06 | 15.6299 | 14.66 | 51,573 |
| Apr 15 2024 | 14.87 | 1.02 | 7.36% | 14.16 | 15.96 | 13.91 | 139,934 |
| Apr 12 2024 | 13.85 | 0.10 | 0.73% | 13.90 | 14.025 | 13.61 | 42,113 |
| Apr 11 2024 | 13.75 | 1.65 | 13.64% | 13.00 | 14.2696 | 13.00 | 75,633 |
| Apr 10 2024 | 12.10 | 0.02 | 0.17% | 12.08 | 12.12 | 11.84 | 11,768 |
| Apr 09 2024 | 12.08 | 0.03 | 0.25% | 12.01 | 12.235 | 12.01 | 7,601 |
| Apr 08 2024 | 12.05 | 0.25 | 2.12% | 11.94 | 12.16 | 11.90 | 5,549 |
| Apr 05 2024 | 11.80 | 0.05 | 0.43% | 11.87 | 12.20 | 11.70 | 43,328 |
| Apr 04 2024 | 11.75 | -0.51 | -4.16% | 12.26 | 12.47 | 11.75 | 60,530 |
| Apr 03 2024 | 12.26 | -0.58 | -4.52% | 12.89 | 13.045 | 12.055 | 13,486 |
| Apr 02 2024 | 12.84 | -0.36 | -2.73% | 13.15 | 13.24 | 12.51 | 11,090 |
| Apr 01 2024 | 13.20 | -0.25 | -1.86% | 13.33 | 13.39 | 13.20 | 2,368 |
| Mar 28 2024 | 13.45 | 0.05 | 0.37% | 13.42 | 13.55 | 13.38 | 1,268 |
| Mar 27 2024 | 13.40 | -0.10 | -0.74% | 13.45 | 13.71 | 13.40 | 4,005 |
| Mar 26 2024 | 13.50 | -0.02 | -0.15% | 13.49 | 13.70 | 13.4533 | 5,194 |
| Mar 25 2024 | 13.52 | -0.20 | -1.46% | 13.73 | 13.75 | 13.41 | 9,497 |
| Mar 22 2024 | 13.72 | -0.39 | -2.76% | 14.26 | 14.26 | 13.62 | 9,107 |
| Mar 21 2024 | 14.11 | 0.69 | 5.14% | 13.42 | 14.35 | 13.42 | 22,290 |
| Mar 20 2024 | 13.42 | -0.30 | -2.19% | 13.64 | 13.88 | 13.40 | 20,012 |
| Mar 19 2024 | 13.72 | 0.08 | 0.59% | 13.53 | 13.93 | 13.53 | 5,174 |
| Mar 18 2024 | 13.64 | -0.33 | -2.36% | 14.00 | 14.00 | 13.64 | 3,839 |
| Mar 15 2024 | 13.97 | -0.10 | -0.71% | 13.93 | 14.18 | 13.69 | 11,839 |
| Mar 14 2024 | 14.07 | -0.04 | -0.28% | 14.26 | 14.38 | 13.3772 | 2,270 |
| Mar 13 2024 | 14.11 | -0.09 | -0.63% | 14.20 | 14.26 | 13.1491 | 8,286 |
| Mar 12 2024 | 14.20 | 0.00 | 0.00% | 14.27 | 14.45 | 13.8942 | 6,627 |
| Mar 11 2024 | 14.20 | 0.03 | 0.21% | 14.22 | 14.34 | 13.77 | 4,386 |
| Mar 08 2024 | 14.17 | 0.08 | 0.57% | 14.10 | 14.38 | 13.825 | 2,948 |
| Mar 07 2024 | 14.09 | -0.11 | -0.77% | 14.33 | 14.50 | 13.8539 | 7,442 |
| Mar 06 2024 | 14.20 | 0.28 | 2.01% | 13.87 | 14.32 | 13.86 | 11,848 |
| Mar 05 2024 | 13.92 | -0.13 | -0.93% | 14.13 | 14.13 | 13.57 | 6,978 |
| Mar 04 2024 | 14.05 | 0.85 | 6.44% | 13.39 | 14.14 | 13.08 | 17,622 |
| Mar 01 2024 | 13.20 | 0.56 | 4.43% | 12.59 | 13.20 | 12.59 | 11,939 |
| Feb 29 2024 | 12.64 | -1.02 | -7.47% | 13.70 | 14.27 | 12.61 | 14,001 |
| Feb 28 2024 | 13.66 | -0.90 | -6.18% | 14.52 | 14.52 | 13.66 | 19,190 |
| Feb 27 2024 | 14.56 | 0.61 | 4.37% | 13.95 | 14.97 | 13.95 | 21,970 |
| Feb 26 2024 | 13.95 | 0.26 | 1.90% | 13.69 | 14.22 | 12.99 | 16,894 |
| Feb 23 2024 | 13.69 | 0.15 | 1.11% | 13.46 | 13.86 | 13.24 | 7,931 |
| Feb 22 2024 | 13.54 | -0.25 | -1.81% | 13.71 | 13.75 | 13.3973 | 2,113 |
| Feb 21 2024 | 13.79 | 0.15 | 1.10% | 13.81 | 13.81 | 13.79 | 1,622 |
| Feb 20 2024 | 13.64 | -0.45 | -3.19% | 14.09 | 14.11 | 13.51 | 3,605 |
| Feb 16 2024 | 14.09 | 0.09 | 0.64% | 14.00 | 14.10 | 13.6673 | 2,270 |
| Feb 15 2024 | 14.00 | 0.33 | 2.41% | 13.95 | 14.15 | 13.52 | 14,751 |
| Feb 14 2024 | 13.67 | 0.70 | 5.40% | 13.20 | 13.91 | 13.15 | 24,545 |
| Feb 13 2024 | 12.97 | -0.14 | -1.07% | 12.88 | 13.15 | 12.74 | 5,745 |
| Feb 12 2024 | 13.11 | -0.49 | -3.60% | 13.69 | 13.9513 | 13.11 | 11,002 |
| Feb 09 2024 | 13.60 | -0.01 | -0.07% | 13.63 | 13.63 | 13.4267 | 4,374 |
