NTIC

Historical Stock Prices

$14.35
*  
0.02
0.14%
Get NTIC Alerts
*Delayed - data as of Apr. 29, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 14.35 14.35 14.35 14.35 704
04/28/2016 14.33 14.6901 14.33 14.33 1,900
04/27/2016 14.95 14.95 14.5 14.5 1,000
04/26/2016 14.45 14.6 14.155 14.35 17,250
04/25/2016 14.75 14.76 14.33 14.51 4,121
04/22/2016 14.71 14.95 14.71 14.95 2,732
04/21/2016 14.35 14.75 14.35 14.75 2,905
04/20/2016 14.495 14.495 14.25 14.25 3,519
04/19/2016 14.2499 14.5 14.2499 14.2501 5,775
04/18/2016 14.184 14.25 14 14 1,458
04/15/2016 14 14.1 14 14 2,510
04/14/2016 14.109 14.109 14.1 14.1 765
04/13/2016 14.34 14.3999 13.93 13.93 6,594
04/12/2016 14.5 14.5 14.42 14.42 1,109
04/11/2016 13.168 14 13 14 8,350
04/08/2016 13 13.25 12.96 13.24 6,649
04/07/2016 12.86 13 12.86 13 17,427
04/06/2016 12.73 12.874 12.72 12.72 13,391
04/05/2016 12.55 12.7706 12.55 12.72 2,314
04/04/2016 12.63 12.63 12.63 12.63 00
04/01/2016 12.63 12.63 12.63 12.63 00
03/31/2016 12.7 12.76 12.52 12.63 12,400
03/30/2016 12.61 12.61 12.61 12.61 00
03/29/2016 13 13 12.61 12.61 298
03/28/2016 13 13 13 13 00
03/24/2016 12.504 13 12.504 13 839
03/23/2016 13 13 12.625 12.75 1,164
03/22/2016 12.991 13 12.64 12.64 781
03/21/2016 12.801 13 12.5 12.75 4,570
03/18/2016 13.52 13.52 12.42 12.47 7,456
03/17/2016 13.2499 14.04 13.2375 13.8499 10,739
03/16/2016 12.95 12.95 12.95 12.95 00
03/15/2016 12.76 12.95 12.76 12.95 653
03/14/2016 12.96 12.98 12.78 12.98 1,791
03/11/2016 12.73 13 12.69 13 5,195
03/10/2016 12.65 12.88 12.65 12.6801 694
03/09/2016 12.51 12.71 12.5 12.71 919
03/08/2016 12.5 12.75 12.5 12.66 1,072
03/07/2016 12.5 12.5 12.5 12.5 00
03/04/2016 12 12.5 11.5 12.5 701
03/03/2016 12.04 12.04 12.04 12.04 159
03/02/2016 11.78 11.82 11.78 11.82 458
03/01/2016 11.57 11.57 11.57 11.57 151
02/29/2016 12 12.45 11.86 12.45 4,251
02/26/2016 11.85 11.85 11.85 11.85 00
02/25/2016 11.85 11.85 11.85 11.85 100
02/24/2016 11.61 11.61 11.61 11.61 310
02/23/2016 12 12 11.08 11.78 1,413
02/22/2016 11.82 11.82 11.82 11.82 102
02/19/2016 11.45 13.98 11.45 12.03 1,404
02/18/2016 10.99 11.43 10.96 11.42 2,750
02/17/2016 10.66 10.66 10.66 10.66 1,516
02/16/2016 10.6601 10.6601 10.6601 10.6601 00
02/12/2016 10.6601 10.6601 10.6601 10.6601 00
02/11/2016 10.81 11.04 10.54 10.6601 5,902
02/10/2016 11.1 11.1 11.01 11.01 397
02/09/2016 11 11 10.2001 10.8 880
02/08/2016 11.352 11.5 10.15 11.5 4,244
02/05/2016 10.42 11 10.42 11 1,501
02/04/2016 10.76 10.76 10.32 10.58 521
02/03/2016 10.33 10.79 10.33 10.69 2,258
02/02/2016 10.51 10.765 10.51 10.765 2,592
02/01/2016 10.47 10.73 10.47 10.69 989
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?