NTIC

Historical Stock Prices

$21.69
*  
1.04
5.04%
Get NTIC Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading NTIC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 20.94 22 20.825 21.69 5,023
09/18/2014 20.65 20.65 20.65 20.65 00
09/17/2014 20.71 20.79 20.5 20.65 4,328
09/16/2014 20.5177 20.65 20.5177 20.65 1,691
09/15/2014 20.54 20.6499 20.4 20.6 5,186
09/12/2014 20.5301 20.71 20.5301 20.7 1,373
09/11/2014 20.28 20.79 20.25 20.5 3,804
09/10/2014 20.15 20.78 20.15 20.59 5,766
09/09/2014 20.66 20.66 20.15 20.15 6,878
09/08/2014 20.3 20.74 20.29 20.59 5,245
09/05/2014 19.68 20.83 19.59 20 9,611
09/04/2014 19.65 20 19.65 19.83 2,318
09/03/2014 20.49 20.58 19.95 20.29 3,531
09/02/2014 19.691 20.13 19.691 20.13 1,043
08/29/2014 19.78 20.72 19.47 20.71 4,716
08/28/2014 20.69 20.7 19.76 20.3 6,601
08/27/2014 19.77 19.85 18.88 19.64 21,420
08/26/2014 19.28 20.38 18.985 19.7 14,722
08/25/2014 19.386 20.59 18.07 19.61 15,942
08/22/2014 19.4 19.5 18.79 19 3,925
08/21/2014 18.61 19.5 18.61 19 5,066
08/20/2014 18 18.53 18 18.35 8,113
08/19/2014 18.5 18.501 16.3 18.16 12,616
08/18/2014 19.4 19.4203 18.5 18.7 8,102
08/15/2014 19.15 19.391 18.75 18.9 4,833
08/14/2014 19.92 19.92 19.15 19.15 3,184
08/13/2014 19.55 19.69 19.251 19.5 4,137
08/12/2014 20.332 20.332 19.7 19.7 853
08/11/2014 19.93 19.94 19.512 19.61 1,913
08/08/2014 19.66 19.78 19.66 19.78 483
08/07/2014 20 20.45 19.51 19.86 6,223
08/06/2014 20.96 20.999 20.96 20.999 1,200
08/05/2014 20.84 21.2 20.84 21.13 4,439
08/04/2014 20.1 20.96 20.1 20.96 8,940
08/01/2014 20.21 20.21 20.21 20.21 247
07/31/2014 19.2501 20.4875 19.25 20.4875 1,993
07/30/2014 19.71 19.781 19.39 19.68 3,022
07/29/2014 19.25 20.29 19.25 20.242 762
07/28/2014 19.31 19.911 19.25 19.74 3,455
07/25/2014 20.16 20.16 19.27 19.44 900
07/24/2014 20.37 20.5 20.36 20.36 1,570
07/23/2014 20.53 20.53 20.5 20.5 1,951
07/22/2014 20.57 20.57 20.57 20.57 00
07/21/2014 20.88 20.888 20.54 20.57 9,364
07/18/2014 20.83 21.22 20.22 20.5 13,506
07/17/2014 20.31 21.12 20.31 20.72 44,874
07/16/2014 20.75 21.2 20.75 20.9 4,009
07/15/2014 21.14 21.36 20.3 21.36 6,603
07/14/2014 21.05 21.75 20.95 20.95 5,972
07/11/2014 21.19 21.19 20.6297 21.05 4,223
07/10/2014 20.74 21.45 20.5001 21.16 12,366
07/09/2014 21.1 21.1 20.79 21.1 2,150
07/08/2014 20.76 21.45 20.6501 21 16,728
07/07/2014 20.47 21 20 20.83 9,867
07/03/2014 20.25 20.65 19.99 20.47 6,270
07/02/2014 20.96 21.06 20.03 20.45 7,704
07/01/2014 20.87 21.49 20.5425 20.63 6,611
06/30/2014 21.67 21.67 21.05 21.06 6,034
06/27/2014 19.89 22.2 19.89 21.66 40,964
06/26/2014 20.96 20.96 19.3 20.06 15,690
06/25/2014 21 21 20.1575 20.85 1,551
06/24/2014 21 21.11 21 21 8,749
06/23/2014 21.49 21.49 20.78 21 6,687
06/20/2014 21 21.49 21 21.45 5,803
06/19/2014 21.06 21.06 20.804 20.96 14,118
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?