Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	NTIC	17.45	17.45	17.0701	17.31	-0.08	31,241	477	16.51	19.78
2024-04-25	Q	NTIC	17.15	17.485	16.6001	17.39	0.04	58,270	670	16.16	19.78
2024-04-24	Q	NTIC	15.90	17.55	15.2771	17.35	1.12	91,505	535	15.49	20.00
2024-04-23	Q	NTIC	15.70	16.25	14.9992	16.23	0.62	53,281	494	11.01	20.00
2024-04-22	Q	NTIC	15.95	15.95	15.0401	15.61	-0.04	53,346	665	11.88	15.95
2024-04-19	Q	NTIC	15.49	15.88	14.8928	15.65	0.22	59,101	448	11.01	15.97
2024-04-18	Q	NTIC	15.69	15.9599	15.0501	15.43	-0.05	43,556	521	11.00	16.04
2024-04-17	Q	NTIC	15.08	15.7198	14.71	15.48	0.59	44,302	429	11.01	17.47
2024-04-16	Q	NTIC	15.06	15.6299	14.66	14.89	0.02	51,573	414	14.17	15.11
2024-04-15	Q	NTIC	13.91	15.96	13.91	14.8553	1.0053	138,296	1,165	14.41	15.01
2024-04-12	Q	NTIC	13.90	14.025	13.61	13.85	0.10	42,113	425	11.91	14.59
2024-04-11	Q	NTIC	13.00	14.2696	13.00	13.75	1.65	75,629	745	13.78	14.59
2024-04-10	Q	NTIC	12.08	12.12	11.84	12.10	0.02	62,633	298	12.20	13.39
2024-04-09	Q	NTIC	12.01	12.235	12.01	12.08	0.03	7,601	163	4.86	17.47
2024-04-08	Q	NTIC	11.94	12.16	11.90	12.05	0.25	5,549	126	11.91	17.47
2024-04-05	Q	NTIC	12.00	12.20	11.70	11.80	0.05	43,328	371	11.51	12.32
2024-04-04	Q	NTIC	12.47	12.47	11.75	11.75	-0.51	60,530	386	11.25	17.48
2024-04-03	Q	NTIC	12.83	13.045	12.055	12.26	-0.58	13,486	257	12.01	12.51
2024-04-02	Q	NTIC	13.15	13.15	12.51	12.84	-0.36	11,090	182	5.17	17.48
2024-04-01	Q	NTIC	13.31	13.31	13.20	13.20	-0.14	2,368	98	12.94	13.46
2024-03-29	Q	NTIC	13.38	13.45	13.38	13.45	0.05	0	0	7.00	17.48
2024-03-28	Q	NTIC	13.38	13.45	13.38	13.45	0.05	1,268	52	7.00	17.48
2024-03-27	Q	NTIC	13.45	13.71	13.40	13.40	-0.10	3,998	129	13.14	17.48
2024-03-26	Q	NTIC	13.49	13.66	13.4533	13.50	-0.02	5,194	143	13.16	17.48
2024-03-25	Q	NTIC	13.70	13.75	13.41	13.52	-0.20	9,497	161	13.16	17.48
2024-03-22	Q	NTIC	14.07	14.177	13.62	13.72	-0.39	9,107	131	5.53	17.48
2024-03-21	Q	NTIC	13.46	14.35	13.46	14.11	0.69	22,290	211	13.44	17.48
2024-03-20	Q	NTIC	13.7363	13.88	13.40	13.42	-0.30	20,012	228	12.00	17.48
2024-03-19	Q	NTIC	13.83	13.93	13.71	13.72	0.08	5,174	183	12.00	17.48
2024-03-18	Q	NTIC	14.00	14.00	13.64	13.64	-0.33	3,839	340	5.59	17.48
2024-03-15	Q	NTIC	13.70	14.0054	13.69	13.97	-0.10	11,839	165	7.00	17.48
2024-03-14	Q	NTIC	14.38	14.38	13.3772	14.07	-0.7328	2,270	45	12.00	17.48
2024-03-13	Q	NTIC	13.1491	14.26	13.1491	14.11	-0.09	8,286	154	12.00	18.97
2024-03-12	Q	NTIC	14.42	14.42	13.8942	14.20		6,627	128	13.62	22.72
2024-03-11	Q	NTIC	14.10	14.24	13.77	14.20	0.03	4,386	100	13.80	22.67
2024-03-08	Q	NTIC	13.8595	14.20	13.825	14.17	0.08	2,948	75	13.62	22.54
2024-03-07	Q	NTIC	13.8706	14.28	13.8539	14.09	-0.11	7,442	165	5.69	22.72
2024-03-06	Q	NTIC	13.87	14.32	13.86	14.20	0.28	11,848	152	10.00	15.79
2024-03-05	Q	NTIC	14.13	14.13	13.57	13.92	-0.13	6,978	174	13.33	14.13
2024-03-04	Q	NTIC	13.39	14.14	13.08	14.05	0.85	17,622	232	12.00	15.88
2024-03-01	Q	NTIC	12.89	13.20	12.84	13.20	0.56	6,955	137	5.23	13.97
2024-02-29	Q	NTIC	13.70	14.25	12.61	12.64	-1.02	14,001	271	5.19	12.95
2024-02-28	Q	NTIC	14.50	14.50	13.66	13.66	-0.90	19,190	177	13.52	13.91
2024-02-27	Q	NTIC	13.95	14.97	13.95	14.56	0.61	21,970	195	14.51	23.20
2024-02-26	Q	NTIC	13.75	14.22	12.99	13.95	0.26	16,894	163	13.44	14.45
2024-02-23	Q	NTIC	13.67	13.86	13.24	13.69	0.15	7,931	111	12.11	15.75
2024-02-22	Q	NTIC	13.3973	13.63	13.3973	13.54	-0.25	2,113	78	12.00	22.05
2024-02-21	Q	NTIC	13.79	13.79	13.79	13.79	0.15	2,674	83	10.00	15.68
2024-02-20	Q	NTIC	14.09	14.11	13.60	13.64	-0.45	3,605	41	12.24	15.68
2024-02-19	Q	NTIC	14.00	14.09	13.6673	14.09	0.09	0	0	7.00	15.69
2024-02-16	Q	NTIC	14.00	14.09	13.6673	14.09	0.09	2,270	34	7.00	15.69
2024-02-15	Q	NTIC	13.632	14.15	13.632	14.00	0.33	14,751	123	12.31	17.68
2024-02-14	Q	NTIC	13.3387	13.91	13.15	13.67	0.70	24,554	222	12.00	17.68
2024-02-13	Q	NTIC	12.74	13.15	12.74	12.97	-0.14	5,745	90	12.00	15.04
2024-02-12	Q	NTIC	13.9513	13.9513	13.11	13.11	-0.49	11,002	197	12.00	15.18
2024-02-09	Q	NTIC	13.4267	13.60	13.4267	13.60	-0.01	4,374	60	12.00	15.69
2024-02-08	Q	NTIC	13.08	14.00	12.98	13.61	0.67	14,598	137	12.01	14.44
2024-02-07	Q	NTIC	12.47	12.94	12.47	12.94	0.31	8,933	102	10.00	14.75
2024-02-06	Q	NTIC	12.97	12.97	12.60	12.63	-0.18	2,823	56	12.07	13.04
2024-02-05	Q	NTIC	12.94	12.95	12.81	12.81	-0.29	6,375	76	12.18	13.06
2024-02-02	Q	NTIC	12.86	13.17	12.77	13.10	0.11	4,940	94	11.54	15.27
2024-02-01	Q	NTIC	12.972	13.11	12.84	12.99	0.05	3,964	78	11.04	14.24
2024-01-31	Q	NTIC	13.07	13.2199	12.94	12.94	-0.02	7,545	146	7.00	13.98
2024-01-30	Q	NTIC	13.27	13.42	12.96	12.96	-0.50	21,501	154	10.00	13.98