Free Trial

Northern Bear (NTBR) Stock Chart & Stock Price History

→ Missed NVDA? Buy this AI stock NOW (From Chaikin Analytics) (Ad)
Free NTBR Stock Alerts
GBX 60
0.00 (0.00%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendHeadlines

Northern Bear Stock Price Performance

5 Day
Performance
+4.35%
1 Month
Performance
+1.69%
3 Month
Performance
-4.76%
6 Month
Performance
0.00%
Year-To-Date
Performance
-1.64%
1 Year
Performance
+20.00%
Receive NTBR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Northern Bear and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

NTBR Stock Chart for Saturday, May, 18, 2024

NTBR Chart by TradingView

Northern Bear Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024GBX 60GBX 60GBX 61.75GBX 58.7535,732 shs£8.25 million
05/16/2024GBX 60GBX 60GBX 62.55GBX 59.97107,978 shs£8.25 million
05/15/2024GBX 58GBX 60
+3.45%		GBX 61.90GBX 59.9220,847 shs£8.25 million
05/14/2024GBX 57.50GBX 58
+0.87%		GBX 60GBX 5841,000 shs£7.98 million
05/13/2024GBX 57.50GBX 57.50GBX 60GBX 57.5013,908 shs£7.91 million
05/10/2024GBX 57.50GBX 57.50GBX 60GBX 57.504,305 shs£7.91 million
05/09/2024GBX 57.67GBX 57.50
-0.29%		GBX 59.90GBX 5523,316 shs£7.91 million
05/08/2024GBX 59.90GBX 57.67
-3.73%		GBX 57.67GBX 57.6710,846 shs£7.93 million
05/07/2024GBX 60.15GBX 59.90
-0.41%		GBX 60GBX 5631,076 shs£8.24 million
05/06/2024GBX 58.50GBX 60.15
+2.82%		GBX 60.25GBX 57.50150,915 shs£8.27 million
05/03/2024GBX 58.50GBX 60.15
+2.82%		GBX 60.25GBX 57.50150,915 shs£8.27 million
05/02/2024GBX 60GBX 58.50
-2.50%		GBX 60.66GBX 58.5023,447 shs£8.04 million
05/01/2024GBX 59.97GBX 60
+0.05%		GBX 60.26GBX 6037,011 shs£8.25 million
04/30/2024GBX 60.50GBX 59.97
-0.87%		GBX 60.50GBX 59.9746,742 shs£8.25 million
04/29/2024GBX 59GBX 60.50
+2.54%		GBX 60.50GBX 57.1459,014 shs£8.32 million
04/26/2024GBX 59GBX 59GBX 60.95GBX 592,000 shs£8.11 million
04/25/2024GBX 61.10GBX 59
-3.44%		GBX 61.10GBX 595,695 shs£8.11 million
04/24/2024GBX 59GBX 61.10
+3.56%		GBX 61.10GBX 61.1055,695 shs£8.40 million
04/23/2024GBX 59GBX 59GBX 61.24GBX 5936,362 shs£8.11 million
04/22/2024GBX 59GBX 59GBX 61.50GBX 57.5055,096 shs£8.11 million
04/19/2024GBX 59GBX 59GBX 61.50GBX 57.5055,096 shs£8.11 million
04/18/2024GBX 58.56GBX 59
+0.75%		GBX 61.50GBX 57.5055,096 shs£8.11 million
04/17/2024GBX 59.50GBX 58.56
-1.58%		GBX 58.56GBX 58.562,000 shs£8.05 million
04/16/2024GBX 58.75GBX 59.50
+1.28%		GBX 60.85GBX 58.2512,547 shs£8.18 million
04/15/2024GBX 59.50GBX 58.75
-1.26%		GBX 58.75GBX 58.752,900 shs£8.08 million
04/12/2024GBX 59.50GBX 59.50GBX 61GBX 59.501,614 shs£8.18 million
04/11/2024GBX 60GBX 59.50
-0.83%		GBX 61GBX 59.5021,892 shs£8.18 million
04/10/2024GBX 58.50GBX 60
+2.56%		GBX 60GBX 59.6521,000 shs£8.25 million
04/09/2024GBX 58.71GBX 58.50
-0.36%		GBX 59.70GBX 56.4521,448 shs£8.04 million
04/08/2024GBX 58GBX 58.71
+1.23%		GBX 58.90GBX 5726,402 shs£8.07 million
04/05/2024GBX 59GBX 58
-1.69%		GBX 58.90GBX 5817,506 shs£7.98 million
04/04/2024GBX 59GBX 59GBX 60.19GBX 5950,437 shs£8.11 million
04/03/2024GBX 60GBX 59
-1.67%		GBX 60.19GBX 5950,438 shs£8.11 million
04/02/2024GBX 60.50GBX 60
-0.83%		GBX 60.75GBX 6017,968 shs£8.25 million
04/01/2024GBX 60.50GBX 60.50GBX 61GBX 58.45101,042 shs£8.32 million
03/29/2024GBX 60.15GBX 60.50
+0.58%		GBX 61GBX 58.45101,042 shs£8.32 million
03/28/2024GBX 60.67GBX 60.15
-0.85%		GBX 61GBX 58.45101,044 shs£8.27 million
03/27/2024GBX 58.50GBX 60.67
+3.70%		GBX 60.80GBX 58.5940,668 shs£8.34 million
03/26/2024GBX 59.85GBX 58.50
-2.26%		GBX 59.85GBX 58.1641,000 shs£8.04 million
03/25/2024GBX 58.50GBX 59.85
+2.31%		GBX 59.85GBX 59.8225,000 shs£8.23 million
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/22/2024GBX 58.50GBX 58.50GBX 58.50GBX 57.5012,443 shs£8.04 million
03/21/2024GBX 58.50GBX 58.50GBX 58.50GBX 58.011,229 shs£8.04 million
03/20/2024GBX 58.50GBX 58.50GBX 58.50GBX 58.011,229 shs£8.04 million
03/19/2024GBX 57.80GBX 58.50
+1.21%		GBX 59.84GBX 58.502,327 shs£8.04 million
03/18/2024GBX 58.50GBX 57.80
-1.20%		GBX 59.94GBX 57.8016,979 shs£7.95 million
03/15/2024GBX 58.50GBX 58.50GBX 60GBX 58.504,506 shs£10.96 million
03/14/2024GBX 58.50GBX 58.50GBX 59.91GBX 58.5017 shs£10.96 million
03/13/2024GBX 60.90GBX 58.50
-3.94%		GBX 60GBX 57.7565,180 shs£10.96 million
03/12/2024GBX 60.50GBX 60.90
+0.66%		GBX 60.90GBX 57.667,265 shs£11.41 million
03/08/2024GBX 60.50GBX 60.50GBX 61.90GBX 58.501,618 shs£11.33 million
03/07/2024GBX 62GBX 60.50
-2.42%		GBX 61.25GBX 60.504,766 shs£11.33 million
03/06/2024GBX 62GBX 62GBX 63GBX 61.2525,899 shs£11.61 million
03/05/2024GBX 60GBX 62
+3.33%		GBX 63GBX 5828,083 shs£11.61 million
03/04/2024GBX 60GBX 60GBX 61.20GBX 6018,169 shs£11.24 million
03/01/2024GBX 60GBX 62
+3.33%		GBX 62GBX 61.20235 shs£11.61 million
02/29/2024GBX 59.50GBX 60
+0.84%		GBX 61GBX 59.086,200 shs£11.24 million
02/28/2024GBX 61.50GBX 59.50
-3.25%		GBX 60GBX 59.5020,000 shs£11.14 million
02/27/2024GBX 61.50GBX 61.50GBX 64.15GBX 59.894,576 shs£11.52 million
02/26/2024GBX 61.50GBX 61.50GBX 64.50GBX 59.2031,772 shs£11.52 million
02/23/2024GBX 61.50GBX 61.50GBX 63GBX 58.6812,881 shs£11.52 million
02/22/2024GBX 63GBX 61.50
-2.38%		GBX 61.50GBX 59.289,218 shs£11.52 million
02/21/2024GBX 63GBX 63GBX 65.22GBX 631,204 shs£11.80 million
02/20/2024GBX 65.34GBX 63
-3.58%		GBX 65.82GBX 60.6637,686 shs£11.80 million
02/19/2024GBX 63GBX 65.34
+3.71%		GBX 65.70GBX 65.342,270 shs£12.24 million

Related Companies:
This page (LON:NTBR) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings