Northern Technologies International Corporation (NTIC)
NASDAQ: NTIC · Real-Time Price · USD
7.75
+0.05 (0.72%)
Sep 5, 2025, 4:00 PM - Market closed
NTIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.63 | 7.80 | 7.61 | 7.75 | 7.75 | 0.72% | 9,057 |
| Sep 4, 2025 | 7.46 | 7.75 | 7.40 | 7.69 | 7.69 | 4.48% | 20,021 |
| Sep 3, 2025 | 7.35 | 7.43 | 7.25 | 7.36 | 7.36 | 0.82% | 28,274 |
| Sep 2, 2025 | 7.40 | 7.59 | 7.26 | 7.30 | 7.30 | -1.35% | 57,490 |
| Aug 29, 2025 | 7.43 | 7.44 | 7.40 | 7.40 | 7.40 | 0.34% | 16,960 |
| Aug 28, 2025 | 7.41 | 7.54 | 7.35 | 7.38 | 7.38 | -1.01% | 18,315 |
| Aug 27, 2025 | 7.45 | 7.56 | 7.42 | 7.45 | 7.45 | 0.13% | 16,189 |
| Aug 26, 2025 | 7.67 | 7.67 | 7.40 | 7.44 | 7.44 | -2.87% | 16,980 |
| Aug 25, 2025 | 7.68 | 7.76 | 7.65 | 7.66 | 7.66 | 0.79% | 5,458 |
| Aug 22, 2025 | 7.35 | 7.68 | 7.35 | 7.60 | 7.60 | 3.97% | 13,667 |
| Aug 21, 2025 | 7.39 | 7.40 | 7.30 | 7.31 | 7.31 | -1.88% | 6,672 |
| Aug 20, 2025 | 7.44 | 7.49 | 7.40 | 7.45 | 7.45 | - | 9,108 |
| Aug 19, 2025 | 7.48 | 7.55 | 7.39 | 7.45 | 7.45 | 1.50% | 7,324 |
| Aug 18, 2025 | 7.42 | 7.51 | 7.34 | 7.34 | 7.34 | -1.48% | 8,549 |
| Aug 15, 2025 | 7.40 | 7.54 | 7.25 | 7.45 | 7.45 | 2.48% | 16,574 |
| Aug 14, 2025 | 7.31 | 7.41 | 7.22 | 7.27 | 7.27 | -1.22% | 17,945 |
| Aug 13, 2025 | 7.64 | 7.64 | 7.31 | 7.36 | 7.36 | -3.66% | 17,411 |
| Aug 12, 2025 | 7.77 | 7.77 | 7.15 | 7.64 | 7.64 | 4.09% | 78,830 |
| Aug 11, 2025 | 7.49 | 7.60 | 7.30 | 7.34 | 7.34 | -3.04% | 23,746 |
| Aug 8, 2025 | 7.32 | 7.57 | 7.20 | 7.57 | 7.57 | 2.85% | 28,670 |
| Aug 7, 2025 | 7.78 | 7.90 | 7.36 | 7.36 | 7.36 | -5.40% | 16,717 |
| Aug 6, 2025 | 7.46 | 7.78 | 7.39 | 7.78 | 7.78 | 4.29% | 13,235 |
| Aug 5, 2025 | 7.46 | 7.58 | 7.35 | 7.46 | 7.46 | -0.40% | 8,125 |
| Aug 4, 2025 | 7.61 | 7.65 | 7.46 | 7.49 | 7.49 | 0.13% | 7,652 |
| Aug 1, 2025 | 7.50 | 7.84 | 7.45 | 7.48 | 7.48 | -2.86% | 10,775 |
| Jul 31, 2025 | 7.69 | 8.24 | 7.14 | 7.70 | 7.70 | -0.13% | 72,566 |
| Jul 30, 2025 | 8.10 | 8.10 | 7.70 | 7.71 | 7.71 | -5.28% | 13,600 |
| Jul 29, 2025 | 8.15 | 8.15 | 8.03 | 8.14 | 8.13 | 3.56% | 5,717 |
| Jul 28, 2025 | 7.93 | 8.07 | 7.72 | 7.86 | 7.85 | -1.01% | 62,755 |
| Jul 25, 2025 | 7.98 | 8.05 | 7.89 | 7.94 | 7.93 | -0.25% | 7,086 |
| Jul 24, 2025 | 8.40 | 8.49 | 7.91 | 7.96 | 7.95 | -5.35% | 13,161 |
| Jul 23, 2025 | 8.02 | 8.41 | 7.95 | 8.41 | 8.40 | 6.05% | 78,418 |
| Jul 22, 2025 | 7.88 | 8.05 | 7.88 | 7.93 | 7.92 | 0.13% | 9,246 |
| Jul 21, 2025 | 7.92 | 7.99 | 7.90 | 7.92 | 7.91 | -0.38% | 6,737 |
| Jul 18, 2025 | 7.99 | 8.14 | 7.95 | 7.95 | 7.94 | -0.50% | 35,438 |
| Jul 17, 2025 | 8.05 | 8.23 | 7.85 | 7.99 | 7.98 | -0.75% | 75,329 |
| Jul 16, 2025 | 8.17 | 8.21 | 7.84 | 8.05 | 8.04 | -1.95% | 45,789 |
| Jul 15, 2025 | 8.56 | 8.73 | 8.21 | 8.21 | 8.20 | -4.09% | 22,741 |
| Jul 14, 2025 | 8.78 | 8.78 | 8.55 | 8.56 | 8.55 | -2.28% | 20,030 |
| Jul 11, 2025 | 8.87 | 8.95 | 8.44 | 8.76 | 8.75 | -1.24% | 30,360 |
| Jul 10, 2025 | 8.20 | 8.97 | 7.91 | 8.87 | 8.86 | 9.10% | 76,911 |
| Jul 9, 2025 | 7.96 | 8.17 | 7.96 | 8.13 | 8.12 | 4.10% | 52,921 |
| Jul 8, 2025 | 8.01 | 8.18 | 7.61 | 7.81 | 7.80 | -1.51% | 22,325 |
| Jul 7, 2025 | 8.29 | 8.45 | 7.93 | 7.93 | 7.92 | -4.23% | 29,830 |
| Jul 3, 2025 | 8.26 | 8.29 | 8.09 | 8.28 | 8.27 | 0.98% | 22,039 |
| Jul 2, 2025 | 8.27 | 8.35 | 8.06 | 8.20 | 8.19 | -1.09% | 21,507 |
| Jul 1, 2025 | 7.42 | 8.43 | 7.37 | 8.29 | 8.28 | 11.88% | 65,563 |
| Jun 30, 2025 | 7.87 | 7.87 | 7.41 | 7.41 | 7.40 | -5.61% | 57,972 |
| Jun 27, 2025 | 8.18 | 8.42 | 7.71 | 7.85 | 7.84 | -4.96% | 905,541 |
| Jun 26, 2025 | 8.06 | 8.67 | 8.02 | 8.26 | 8.25 | 2.48% | 58,073 |