Northern Technologies

NTIC
🏛️ usa →
7.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 11.68 11.89 11.67 11.79 0.0M
2023-12-28 11.28 11.84 11.24 11.61 0.0M
2023-12-27 11.93 12.07 11.06 11.11 0.0M
2023-12-26 12.20 12.26 11.81 12.08 0.0M
2023-12-22 12.15 12.33 11.87 12.12 0.0M
2023-12-21 11.99 12.20 11.85 12.19 0.0M
2023-12-20 11.68 11.84 11.49 11.84 0.0M
2023-12-19 11.80 11.80 11.50 11.52 0.0M
2023-12-18 11.81 12.36 11.60 11.60 0.0M
2023-12-15 10.71 11.79 10.71 11.79 0.0M
2023-12-14 10.15 11.21 10.15 10.68 0.0M
2023-12-13 10.63 10.89 10.08 10.08 0.1M
2023-12-12 10.90 10.95 10.35 10.35 0.0M
2023-12-11 10.90 11.24 10.78 10.81 0.0M
2023-12-08 10.78 10.94 10.75 10.77 0.0M
2023-12-07 10.87 11.08 10.66 10.76 0.0M
2023-12-06 10.74 11.05 10.74 10.85 0.0M
2023-12-05 10.84 11.20 10.76 10.81 0.0M
2023-12-04 10.73 11.17 10.73 10.99 0.0M
2023-12-01 11.05 11.15 10.74 10.93 0.0M
2023-11-30 10.60 11.04 10.60 10.85 0.0M
2023-11-29 10.72 11.19 10.65 10.73 0.0M
2023-11-28 10.77 10.95 10.36 10.41 0.0M
2023-11-27 10.88 10.93 10.71 10.71 0.0M
2023-11-24 11.11 11.22 10.62 10.70 0.0M
2023-11-22 11.20 11.49 11.11 11.11 0.0M
2023-11-21 11.70 11.75 11.00 11.21 0.0M
2023-11-20 11.85 12.35 11.70 11.70 0.0M
2023-11-17 12.15 12.15 11.91 12.08 0.0M
2023-11-16 12.06 12.15 11.67 12.10 0.0M
2023-11-15 11.80 12.29 11.80 12.06 0.0M
2023-11-14 12.16 12.55 11.94 11.94 0.0M
2023-11-13 11.68 12.41 11.68 12.23 0.0M
2023-11-10 11.67 12.29 11.67 12.29 0.0M
2023-11-09 11.56 12.14 11.56 12.04 0.0M
2023-11-08 12.17 12.17 11.48 11.85 0.0M
2023-11-07 12.13 12.39 11.89 11.93 0.0M
2023-11-06 12.04 12.53 12.04 12.27 0.0M
2023-11-03 12.31 12.65 12.29 12.41 0.0M
2023-11-02 12.45 12.82 12.20 12.39 0.0M
2023-11-01 12.43 12.70 12.22 12.56 0.0M
2023-10-31 12.35 13.11 12.22 12.49 0.0M
2023-10-30 12.54 12.85 12.33 12.55 0.0M
2023-10-27 12.16 12.31 12.01 12.31 0.0M
2023-10-26 12.18 12.40 11.53 12.16 0.0M
2023-10-25 12.54 12.58 12.16 12.20 0.0M
2023-10-24 12.38 12.52 12.38 12.42 0.0M
2023-10-23 12.40 12.45 12.24 12.24 0.0M
2023-10-20 12.51 12.59 12.40 12.57 0.0M
2023-10-19 12.56 12.59 12.41 12.53 0.0M
2023-10-18 12.41 12.53 12.41 12.53 0.0M
2023-10-17 12.50 12.57 12.40 12.41 0.0M
2023-10-16 12.70 12.93 12.42 12.50 0.0M
2023-10-13 13.00 13.00 12.51 12.71 0.0M
2023-10-12 13.01 13.47 12.60 12.94 0.0M
2023-10-11 13.21 13.21 12.60 12.86 0.0M
2023-10-10 12.86 13.18 12.60 12.95 0.0M
2023-10-09 12.66 12.95 12.66 12.95 0.0M
2023-10-06 12.84 12.88 12.60 12.79 0.0M
2023-10-05 12.86 12.90 12.70 12.71 0.0M
2023-10-04 12.78 12.92 12.61 12.92 0.0M
2023-10-03 12.85 12.94 12.61 12.61 0.0M
2023-10-02 12.78 13.42 12.70 13.18 0.0M
2023-09-29 13.22 13.37 12.97 13.37 0.0M
2023-09-28 13.18 13.25 12.86 13.22 0.0M
2023-09-27 12.84 13.10 12.71 12.95 0.0M
2023-09-26 12.88 12.88 12.61 12.75 0.0M
2023-09-25 13.02 13.02 12.83 12.83 0.0M
2023-09-22 13.02 13.13 12.97 13.13 0.0M
2023-09-21 12.84 13.17 12.75 13.01 0.0M
2023-09-20 12.83 13.09 12.77 12.77 0.0M
2023-09-19 13.19 13.26 12.75 12.85 0.0M
2023-09-18 13.00 13.56 13.00 13.20 0.0M
2023-09-15 13.10 13.91 12.91 13.05 0.0M
2023-09-14 13.24 13.44 12.98 13.29 0.0M
2023-09-13 13.05 13.39 13.01 13.16 0.0M
2023-09-12 13.22 13.49 13.04 13.05 0.0M
2023-09-11 13.40 13.42 13.21 13.21 0.0M
2023-09-08 13.71 13.72 13.41 13.41 0.0M
2023-09-07 13.46 13.85 13.32 13.78 0.0M
2023-09-06 13.35 13.63 13.22 13.55 0.0M
2023-09-05 13.41 13.58 13.27 13.40 0.0M
2023-09-01 13.01 13.49 13.00 13.28 0.0M
2023-08-31 13.09 13.28 12.90 12.90 0.0M
2023-08-30 12.71 12.95 12.50 12.87 0.0M
2023-08-29 12.69 13.07 12.67 12.83 0.0M
2023-08-28 12.59 12.93 12.59 12.63 0.0M
2023-08-25 12.61 12.63 12.47 12.47 0.0M
2023-08-24 12.51 12.89 12.41 12.66 0.0M
2023-08-23 12.44 12.58 12.44 12.58 0.0M
2023-08-22 12.36 12.54 12.25 12.46 0.0M
2023-08-21 12.41 12.61 12.10 12.17 0.0M
2023-08-18 12.05 12.54 12.05 12.36 0.0M
2023-08-17 12.84 13.09 12.02 12.05 0.0M
2023-08-16 12.90 12.95 12.69 12.84 0.0M
2023-08-15 13.03 13.20 12.32 12.75 0.0M
2023-08-14 13.04 13.20 12.81 13.20 0.0M
2023-08-11 12.80 12.85 12.50 12.75 0.0M
2023-08-10 13.21 13.26 13.00 13.09 0.0M
2023-08-09 13.44 13.75 13.36 13.36 0.0M
2023-08-08 13.50 13.71 13.01 13.42 0.0M
2023-08-07 13.03 13.59 12.82 13.39 0.0M
2023-08-04 12.82 13.15 12.76 13.04 0.0M
2023-08-03 12.75 12.88 12.63 12.87 0.0M
2023-08-02 12.57 12.87 12.57 12.75 0.0M
2023-08-01 12.34 12.88 12.34 12.65 0.0M
2023-07-31 12.26 12.52 12.26 12.45 0.0M
2023-07-28 12.49 12.49 12.37 12.44 0.0M
2023-07-27 12.50 12.50 12.00 12.37 0.0M
2023-07-26 12.39 12.47 12.18 12.47 0.0M
2023-07-25 12.45 12.50 12.27 12.28 0.0M
2023-07-24 12.40 12.50 12.40 12.41 0.0M
2023-07-21 12.40 12.50 12.37 12.38 0.0M
2023-07-20 12.43 12.50 12.38 12.45 0.0M
2023-07-19 12.10 12.54 12.10 12.53 0.0M
2023-07-18 12.50 12.52 12.00 12.14 0.0M
2023-07-17 12.68 13.15 12.27 12.27 0.0M
2023-07-14 12.73 13.43 12.47 12.66 0.0M
2023-07-13 11.26 12.78 11.01 12.78 0.1M
2023-07-12 11.04 11.23 10.80 10.89 0.0M
2023-07-11 10.86 11.12 10.85 10.85 0.0M
2023-07-10 10.79 10.97 10.79 10.89 0.0M
2023-07-07 10.76 11.23 10.57 10.69 0.0M
2023-07-06 10.71 10.86 10.70 10.84 0.0M
2023-07-05 10.77 10.80 10.70 10.74 0.0M
2023-07-03 10.71 10.75 10.70 10.72 0.0M
2023-06-30 10.80 10.95 10.70 10.71 0.0M
2023-06-29 10.73 10.79 10.62 10.70 0.0M
2023-06-28 10.68 10.75 10.55 10.62 0.0M
2023-06-27 10.75 10.80 10.60 10.60 0.0M
2023-06-26 10.85 10.88 10.41 10.73 0.0M
2023-06-23 10.79 10.95 10.10 10.75 0.0M
2023-06-22 11.15 11.15 10.75 10.82 0.3M
2023-06-21 11.25 11.28 11.00 11.10 0.0M
2023-06-20 11.30 11.37 11.30 11.30 0.0M
2023-06-16 11.21 11.24 11.15 11.24 0.0M
2023-06-15 11.29 11.29 11.16 11.17 0.0M
2023-06-14 11.10 11.30 11.07 11.25 0.0M
2023-06-13 11.16 11.16 11.06 11.06 0.0M
2023-06-12 11.25 11.31 11.15 11.15 0.0M
2023-06-09 11.27 11.27 11.22 11.22 0.0M
2023-06-08 11.30 11.30 11.27 11.28 0.0M
2023-06-07 11.25 11.32 11.22 11.22 0.0M
2023-06-06 11.28 11.31 11.28 11.31 0.0M
2023-06-05 11.25 11.44 11.25 11.28 0.0M
2023-06-02 11.25 11.31 11.25 11.26 0.0M
2023-06-01 11.31 11.42 11.15 11.25 0.0M
2023-05-31 11.38 11.38 11.30 11.30 0.0M
2023-05-30 11.25 11.46 11.25 11.36 0.0M
2023-05-26 11.30 11.40 11.12 11.27 0.0M
2023-05-25 11.31 11.44 11.20 11.30 0.0M
2023-05-24 11.35 11.37 11.27 11.34 0.0M
2023-05-23 11.33 11.33 11.27 11.27 0.0M
2023-05-22 11.31 11.34 11.25 11.26 0.0M
2023-05-19 11.31 11.53 11.25 11.40 0.0M
2023-05-18 11.58 11.69 11.21 11.35 0.0M
2023-05-17 11.21 11.39 11.20 11.30 0.0M
2023-05-16 11.45 11.45 11.21 11.25 0.0M
2023-05-15 11.50 11.50 11.30 11.32 0.0M
2023-05-12 11.30 11.46 11.25 11.40 0.0M
2023-05-11 11.51 11.51 11.51 11.51 0.0M
2023-05-10 11.50 11.50 11.37 11.37 0.0M
2023-05-09 11.30 11.48 11.30 11.48 0.0M
2023-05-08 11.35 11.40 11.30 11.35 0.0M
2023-05-05 11.55 11.55 11.05 11.40 0.0M
2023-05-04 11.50 11.50 11.31 11.45 0.0M
2023-05-03 11.55 11.63 11.31 11.31 0.0M
2023-05-02 11.44 11.45 11.28 11.31 0.0M
2023-05-01 11.46 11.46 11.40 11.41 0.0M
2023-04-28 11.45 11.71 11.36 11.45 0.0M
2023-04-27 11.35 11.51 11.35 11.46 0.0M
2023-04-26 11.61 11.64 11.37 11.60 0.0M
2023-04-25 11.72 11.72 11.61 11.68 0.0M
2023-04-24 11.77 11.85 11.58 11.76 0.0M
2023-04-21 11.96 12.00 11.90 11.94 0.0M
2023-04-20 13.00 13.00 11.69 11.95 0.0M
2023-04-19 12.04 12.40 12.03 12.04 0.0M
2023-04-18 12.05 12.47 12.00 12.06 0.0M
2023-04-17 12.27 12.27 12.01 12.01 0.0M
2023-04-14 12.04 12.22 12.00 12.20 0.0M
2023-04-13 11.82 12.72 11.82 12.24 0.0M
2023-04-12 11.90 11.98 11.08 11.79 0.0M
2023-04-11 11.42 12.07 11.42 11.75 0.0M
2023-04-10 11.88 11.88 11.77 11.80 0.0M
2023-04-06 11.97 12.94 11.90 11.90 0.0M
2023-04-05 11.73 11.95 11.73 11.95 0.0M
2023-04-04 11.70 11.97 11.70 11.80 0.0M
2023-04-03 11.95 11.95 11.75 11.75 0.0M
2023-03-31 11.81 12.04 11.81 12.04 0.0M
2023-03-30 11.76 11.96 11.66 11.95 0.0M
2023-03-29 11.86 11.88 11.75 11.76 0.0M
2023-03-28 11.91 11.92 11.80 11.90 0.0M
2023-03-27 11.99 12.00 11.90 11.90 0.0M
2023-03-24 11.98 12.00 11.97 11.99 0.0M
2023-03-23 11.90 12.05 11.90 11.96 0.0M
2023-03-22 12.00 12.05 11.86 12.00 0.0M
2023-03-21 12.20 12.25 11.95 11.95 0.0M
2023-03-20 11.99 12.20 11.81 11.92 0.0M
2023-03-17 12.25 12.25 11.81 11.81 0.0M
2023-03-16 12.05 12.39 12.05 12.35 0.0M
2023-03-15 12.29 12.37 12.02 12.05 0.0M
2023-03-14 12.37 12.57 12.25 12.25 0.0M
2023-03-13 12.14 12.64 12.00 12.25 0.0M
2023-03-10 12.60 12.60 12.21 12.30 0.0M
2023-03-09 12.79 12.79 12.61 12.67 0.0M
2023-03-08 12.85 12.85 12.73 12.80 0.0M
2023-03-07 12.94 13.00 12.65 12.73 0.0M
2023-03-06 12.93 13.00 12.82 12.82 0.0M
2023-03-03 12.89 12.95 12.89 12.95 0.0M
2023-03-02 12.97 12.97 12.97 12.97 0.0M
2023-03-01 12.95 12.97 12.88 12.88 0.0M
2023-02-28 13.00 13.00 13.00 13.00 0.0M
2023-02-27 12.85 12.87 12.69 12.75 0.0M
2023-02-24 12.91 12.92 12.66 12.76 0.0M
2023-02-23 12.80 12.90 12.70 12.90 0.0M
2023-02-22 12.85 12.90 12.76 12.76 0.0M
2023-02-21 12.99 13.17 12.76 12.81 0.1M
2023-02-17 13.10 13.10 12.76 12.99 0.0M
2023-02-16 13.01 13.05 12.90 12.98 0.0M
2023-02-15 12.88 13.00 12.75 12.95 0.0M
2023-02-14 12.81 12.81 12.81 12.81 0.0M
2023-02-13 12.72 13.00 12.72 13.00 0.0M
2023-02-10 13.00 13.00 12.86 12.86 0.0M
2023-02-09 12.90 12.90 12.75 12.82 0.0M
2023-02-08 12.82 12.99 12.81 12.94 0.0M
2023-02-07 12.90 13.00 12.81 12.82 0.0M
2023-02-06 12.94 12.98 12.94 12.94 0.0M
2023-02-03 13.09 13.09 12.80 12.80 0.0M
2023-02-02 12.96 13.09 12.92 13.09 0.0M
2023-02-01 12.75 13.00 12.61 12.86 0.0M
2023-01-31 12.68 13.15 12.68 13.00 0.0M
2023-01-30 12.93 12.95 12.52 12.52 0.0M
2023-01-27 12.86 13.00 12.86 12.88 0.0M
2023-01-26 12.75 12.90 12.74 12.86 0.0M
2023-01-25 12.65 12.79 12.65 12.75 0.0M
2023-01-24 12.84 13.00 12.75 12.75 0.0M
2023-01-23 12.72 12.92 12.72 12.81 0.0M
2023-01-20 13.05 13.12 12.78 13.03 0.0M
2023-01-19 12.79 13.12 12.78 13.12 0.0M
2023-01-18 12.84 12.90 12.65 12.66 0.0M
2023-01-17 12.95 13.06 12.69 12.99 0.0M
2023-01-13 13.19 13.19 12.66 12.95 0.0M
2023-01-12 13.22 13.22 12.90 13.19 0.0M
2023-01-11 12.88 13.16 12.87 13.14 0.0M
2023-01-10 12.22 12.81 12.22 12.71 0.0M
2023-01-09 13.00 13.14 12.53 12.80 0.0M
2023-01-06 12.65 13.20 12.65 12.86 0.0M
2023-01-05 12.75 12.86 12.50 12.81 0.0M
2023-01-04 13.00 13.13 12.60 12.70 0.0M
2023-01-03 13.30 13.55 12.94 13.08 0.0M