U.S. markets close in 2 hours 21 minutes

Northern Technologies International Corporation (NTIC)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
19.23+0.36 (+1.92%)
A partir del 01:36PM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 202419.1719.4418.5219.2319.2335,176
07 may 202418.4819.2018.4218.8718.8750,200
06 may 202418.2018.7718.0018.6418.6476,300
03 may 202418.0918.0917.7517.8517.8537,900
02 may 202417.5518.2317.5518.0918.0957,300
01 may 202417.7017.7517.4117.7017.7048,800
30 abr 202417.3517.7117.3517.7017.7026,500
30 abr 20240.07 Dividendo
29 abr 202417.3217.7616.9017.5117.4435,000
26 abr 202417.4517.4517.0717.3117.2431,200
25 abr 202417.1517.4916.6017.3917.3258,300
24 abr 202415.9017.5515.2817.3517.2891,500
23 abr 202415.7016.2515.0016.2316.1753,300
22 abr 202415.9515.9515.0415.6115.5553,300
19 abr 202415.4915.8814.8915.6515.5959,100
18 abr 202415.6915.9615.0515.4315.3743,600
17 abr 202415.0815.7214.7115.4815.4244,300
16 abr 202415.0615.6314.6614.8914.8351,600
15 abr 202414.1615.9613.9114.8714.81139,900
12 abr 202413.9014.0313.6113.8513.7942,100
11 abr 202413.0014.2713.0013.7513.7075,600
10 abr 202412.0812.1211.8412.1012.0563,100
09 abr 202412.0112.2412.0112.0812.037,600
08 abr 202411.9412.1611.9012.0512.005,500
05 abr 202412.0012.2011.7011.8011.7543,300
04 abr 202412.4712.4711.7511.7511.7060,500
03 abr 202412.8313.0512.0612.2612.2113,500
02 abr 202413.1513.1512.5112.8412.7911,100
01 abr 202413.3113.3113.2013.2013.152,400
28 mar 202413.3813.4513.3813.4513.401,300
27 mar 202413.4513.7113.4013.4013.354,000
26 mar 202413.4913.6613.4513.5013.455,200
25 mar 202413.7013.7513.4113.5213.479,500
22 mar 202414.0714.1813.6213.7213.679,100
21 mar 202413.4614.3513.4614.1114.0522,300
20 mar 202413.7413.8813.4013.4213.3720,000
19 mar 202413.8313.9313.7113.7213.675,200
18 mar 202414.0014.0013.6413.6413.593,800
15 mar 202413.7014.0113.6913.9713.9111,800
14 mar 202414.3814.3813.3814.0714.012,300
13 mar 202413.1514.2613.1514.1114.058,300
12 mar 202414.4214.4213.8914.2014.146,600
11 mar 202414.1014.2413.7714.2014.144,400
08 mar 202413.8614.2013.8314.1714.112,900
07 mar 202413.8714.2813.8514.0914.037,400
06 mar 202413.8714.3213.8614.2014.1411,800
05 mar 202414.1314.1313.5713.9213.867,000
04 mar 202413.3914.1413.0814.0513.9917,600
01 mar 202412.5913.2012.5913.2013.1511,900
29 feb 202413.7014.2512.6112.6412.5914,000
28 feb 202414.5014.5013.6613.6613.6119,200
27 feb 202413.9514.9713.9514.5614.5022,000
26 feb 202413.7514.2212.9913.9513.8916,900
23 feb 202413.6713.8613.2413.6913.647,900
22 feb 202413.4013.6313.4013.5413.492,100
21 feb 202413.7913.7913.7913.7913.732,700
20 feb 202414.0914.1113.6013.6413.593,600
16 feb 202414.0014.0913.6714.0914.032,300
15 feb 202413.6314.1513.6314.0013.9414,800
14 feb 202413.3413.9113.1513.6713.6224,600
13 feb 202412.7413.1512.7412.9712.925,700
12 feb 202413.9513.9513.1113.1113.0611,000
09 feb 202413.4313.6013.4313.6013.554,400
08 feb 202413.0814.0012.9813.6113.5614,600
07 feb 202412.4712.9412.4712.9412.898,900
06 feb 202412.9712.9712.6012.6312.582,800
05 feb 202412.9412.9512.8112.8112.766,400
02 feb 202412.8613.1712.7713.1013.054,900
01 feb 202412.9713.1112.8412.9912.944,000
31 ene 202413.0713.2212.9412.9412.897,500
30 ene 202413.2713.4212.9612.9612.9121,500
30 ene 20240.07 Dividendo
29 ene 202413.3113.5313.2913.5313.415,100
26 ene 202413.4413.4413.1513.2913.173,500
25 ene 202413.2013.5313.0513.2313.1111,000
24 ene 202412.5013.5212.5013.2013.0821,100
23 ene 202412.8313.3012.5112.5112.4014,000
22 ene 202411.9113.2511.7213.0212.9063,500
19 ene 202412.0012.2011.8612.0611.956,600
18 ene 202412.1312.1512.0012.0111.907,100
17 ene 202412.1612.4012.1412.1712.0613,300
16 ene 202412.3812.3812.1612.3112.203,100
12 ene 202411.9012.3311.8912.3312.2226,700
11 ene 202412.0212.1311.5511.6311.5236,000
10 ene 202411.9812.5011.9712.3012.1925,300
09 ene 202411.7512.0511.7511.9111.802,900
08 ene 202412.1712.2511.7711.7711.6610,300
05 ene 202411.9412.3211.8811.8811.777,100
04 ene 202412.1212.1212.1212.1212.01700
03 ene 202411.5212.0711.5211.8711.7610,000
02 ene 202411.9811.9811.5911.6011.497,400
29 dic 202311.6811.8911.6711.7911.681,600
28 dic 202311.2811.8411.2411.6111.5024,300
27 dic 202311.9312.0711.0611.1111.0122,400
26 dic 202312.2012.2611.8112.0811.977,000
22 dic 202312.1512.3311.8712.1212.0111,300
21 dic 202311.9912.2011.8512.1912.0813,600
20 dic 202311.6811.8411.4911.8411.7314,000
19 dic 202311.8011.8011.5011.5211.414,500
18 dic 202311.8112.3611.6011.6011.4926,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...