tiprankstipranks
Trending News
More News >
Northern (NTRS)
NASDAQ:NTRS
US Market
Advertisement

Northern (NTRS) Historical Prices

Compare
562 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
128.96
130.19
127.71
130.03
130.03
+0.99%
1,158,006
0.58
Jul 24, 2025
124.74
129.16
123.40
128.76
128.76
+3.65%
2,289,897
1.16
Jul 23, 2025
121.00
125.63
118.99
124.23
124.23
-1.82%
3,428,724
1.74
Jul 22, 2025
128.00
128.17
125.47
126.53
126.53
+0.75%
1,867,648
0.95
Jul 21, 2025
127.80
127.80
125.51
125.59
125.59
-1.83%
1,412,303
0.72
Jul 18, 2025
127.62
128.23
127.08
127.93
127.93
+0.68%
1,382,087
0.71
Jul 17, 2025
124.50
127.21
124.41
127.06
127.06
+1.80%
1,128,066
0.57
Jul 16, 2025
124.56
125.50
123.04
124.81
124.81
+0.98%
2,257,681
1.16
Jul 15, 2025
126.00
127.04
123.45
123.60
123.60
-2.35%
2,047,607
1.05
Jul 14, 2025
125.91
126.65
124.26
126.57
126.57
+0.52%
1,279,079
0.65
Jul 11, 2025
125.65
126.16
124.28
125.91
125.91
-0.56%
1,459,853
0.74
Jul 10, 2025
127.00
128.12
126.29
126.62
126.62
-0.30%
1,656,175
0.84
Jul 09, 2025
126.52
127.83
125.77
127.00
127.00
+0.83%
1,607,920
0.81
Jul 08, 2025
128.62
128.82
125.89
125.96
125.96
-1.98%
1,726,747
0.86
Jul 07, 2025
131.83
132.37
128.25
128.50
128.50
-2.43%
2,475,956
1.24
Jul 03, 2025
132.50
133.00
131.39
131.70
131.70
-0.27%
1,442,540
0.73
Jul 02, 2025
128.54
132.12
127.35
132.06
132.06
+3.18%
2,046,718
1.04
Jul 01, 2025
126.12
128.17
125.25
127.99
127.99
+0.95%
2,554,323
1.30
Jun 30, 2025
124.94
127.09
124.24
126.79
126.79
+1.91%
2,945,445
1.52
Jun 27, 2025
123.17
124.52
121.77
124.41
124.41
+1.17%
2,358,554
1.23
Jun 26, 2025
123.80
124.19
121.98
122.97
122.97
-0.67%
2,082,715
1.10
Jun 25, 2025
118.58
124.15
118.53
123.80
123.80
+4.76%
4,307,062
2.34
Jun 24, 2025
121.36
121.50
117.77
118.18
118.18
-2.18%
4,712,109
2.64
Jun 23, 2025
119.00
123.31
117.72
120.81
120.81
+8.01%
15,632,500
9.81
Jun 20, 2025
111.90
112.73
111.42
111.85
111.85
+0.78%
2,546,248
1.62
Jun 18, 2025
109.39
113.12
109.39
110.98
110.98
+1.23%
2,392,133
1.54
Jun 17, 2025
110.22
111.03
109.00
109.63
109.63
-1.15%
1,817,306
1.18
Jun 16, 2025
108.58
111.31
108.43
110.91
110.91
+2.93%
1,838,759
1.20
Jun 13, 2025
107.94
109.05
107.08
107.75
107.75
-1.20%
1,318,630
0.87
Jun 12, 2025
108.04
109.29
107.18
109.06
109.06
+0.57%
1,000,383
0.66
Jun 11, 2025
110.00
110.10
108.12
108.44
108.44
-1.34%
1,928,958
1.27
Jun 10, 2025
108.65
110.85
108.12
109.91
109.91
+1.08%
2,421,547
1.61
Jun 09, 2025
107.91
109.31
107.42
108.74
108.74
+0.77%
1,422,345
0.94
Jun 06, 2025
107.14
108.02
106.86
107.91
107.91
+2.07%
1,197,874
0.79
Jun 05, 2025
106.09
106.95
105.43
106.47
105.72
+1.06%
1,340,421
0.89
Jun 04, 2025
106.92
107.45
106.09
106.10
105.35
-0.18%
1,021,913
0.67
Jun 03, 2025
106.15
107.21
104.99
107.05
106.30
+1.41%
1,208,510
0.79
Jun 02, 2025
105.98
106.64
105.08
106.31
105.56
+0.30%
1,063,722
0.70
May 30, 2025
106.82
107.28
105.20
106.74
105.99
+0.17%
3,646,848
2.43
May 29, 2025
107.00
107.56
106.19
107.32
106.56
+1.24%
1,410,916
0.94
May 28, 2025
108.95
109.03
106.08
106.76
106.01
-1.31%
3,060,411
2.08
May 27, 2025
107.11
108.99
106.38
108.95
108.18
+3.73%
1,419,749
0.97
May 23, 2025
104.47
106.15
104.09
105.78
105.03
+0.12%
1,159,577
0.79
May 22, 2025
105.06
107.15
104.30
106.40
105.65
+1.72%
1,997,435
1.38
May 21, 2025
107.06
107.12
105.23
105.34
104.60
-1.15%
1,295,753
0.89
May 20, 2025
107.26
108.02
107.07
107.32
106.56
+0.08%
1,136,791
0.78
May 19, 2025
107.27
108.45
105.93
107.99
107.23
+0.79%
1,147,065
0.78
May 16, 2025
107.47
108.68
106.75
107.90
107.14
+1.11%
1,429,726
0.97
May 15, 2025
106.21
107.56
105.79
107.47
106.71
+1.73%
917,412
0.63
May 14, 2025
106.90
107.17
106.05
106.39
105.64
<+0.01%
1,812,400
1.25
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis