Northern Technologies International Corporation (NTIC)
NASDAQ: NTIC · Real-Time Price · USD
10.42
-0.42 (-3.87%)
At close: Mar 28, 2025, 4:00 PM
10.56
+0.14 (1.34%)
After-hours: Mar 28, 2025, 4:27 PM EDT
NTIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.93 | 10.93 | 10.40 | 10.42 | 10.42 | -3.87% | 43,137 |
| Mar 27, 2025 | 10.91 | 10.94 | 10.80 | 10.84 | 10.84 | -0.64% | 23,127 |
| Mar 26, 2025 | 11.00 | 11.19 | 10.91 | 10.91 | 10.91 | -0.82% | 24,813 |
| Mar 25, 2025 | 11.15 | 11.21 | 11.00 | 11.00 | 11.00 | -1.96% | 19,783 |
| Mar 24, 2025 | 11.17 | 11.32 | 11.15 | 11.22 | 11.22 | 0.63% | 20,568 |
| Mar 21, 2025 | 11.05 | 11.20 | 11.00 | 11.15 | 11.15 | 0.27% | 36,834 |
| Mar 20, 2025 | 11.16 | 11.31 | 11.09 | 11.12 | 11.12 | -0.36% | 14,366 |
| Mar 19, 2025 | 11.12 | 11.19 | 11.09 | 11.16 | 11.16 | 0.90% | 11,153 |
| Mar 18, 2025 | 11.05 | 11.11 | 11.02 | 11.06 | 11.06 | - | 14,392 |
| Mar 17, 2025 | 11.37 | 11.48 | 11.06 | 11.06 | 11.06 | -1.86% | 11,237 |
| Mar 14, 2025 | 11.14 | 11.37 | 11.10 | 11.27 | 11.27 | 1.99% | 12,642 |
| Mar 13, 2025 | 11.60 | 11.60 | 11.05 | 11.05 | 11.05 | -1.78% | 15,354 |
| Mar 12, 2025 | 11.30 | 11.30 | 11.18 | 11.25 | 11.25 | -0.27% | 12,188 |
| Mar 11, 2025 | 11.27 | 11.40 | 11.20 | 11.28 | 11.28 | 0.45% | 14,600 |
| Mar 10, 2025 | 11.30 | 11.38 | 11.19 | 11.23 | 11.23 | -2.85% | 10,661 |
| Mar 7, 2025 | 11.65 | 11.65 | 11.35 | 11.56 | 11.56 | 2.12% | 9,674 |
| Mar 6, 2025 | 11.17 | 11.40 | 11.10 | 11.32 | 11.32 | 1.25% | 13,530 |
| Mar 5, 2025 | 11.41 | 11.44 | 11.16 | 11.18 | 11.18 | -0.45% | 18,187 |
| Mar 4, 2025 | 11.17 | 11.53 | 11.17 | 11.23 | 11.23 | 0.45% | 13,404 |
| Mar 3, 2025 | 11.43 | 11.51 | 11.16 | 11.18 | 11.18 | -1.50% | 9,553 |
| Feb 28, 2025 | 11.27 | 11.64 | 11.27 | 11.35 | 11.35 | 1.07% | 18,655 |
| Feb 27, 2025 | 11.20 | 11.51 | 11.18 | 11.23 | 11.23 | -0.80% | 30,220 |
| Feb 26, 2025 | 11.22 | 11.35 | 11.14 | 11.32 | 11.32 | 1.62% | 15,467 |
| Feb 25, 2025 | 11.15 | 11.34 | 11.14 | 11.14 | 11.14 | -0.18% | 17,473 |
| Feb 24, 2025 | 11.26 | 11.35 | 11.16 | 11.16 | 11.16 | -0.09% | 11,248 |
| Feb 21, 2025 | 11.65 | 11.65 | 11.14 | 11.17 | 11.17 | -3.21% | 19,230 |
| Feb 20, 2025 | 12.53 | 12.53 | 11.54 | 11.54 | 11.54 | -0.17% | 14,270 |
| Feb 19, 2025 | 11.50 | 11.73 | 11.41 | 11.56 | 11.56 | -0.43% | 6,668 |
| Feb 18, 2025 | 11.11 | 11.63 | 11.11 | 11.61 | 11.61 | 2.93% | 8,511 |
| Feb 14, 2025 | 11.12 | 11.57 | 11.12 | 11.28 | 11.28 | - | 14,639 |
| Feb 13, 2025 | 11.31 | 11.36 | 11.20 | 11.28 | 11.28 | 1.53% | 14,873 |
| Feb 12, 2025 | 11.26 | 11.30 | 11.10 | 11.11 | 11.11 | -1.59% | 15,148 |
| Feb 11, 2025 | 11.10 | 11.52 | 11.10 | 11.29 | 11.29 | 1.16% | 16,443 |
| Feb 10, 2025 | 11.36 | 11.36 | 11.15 | 11.16 | 11.16 | -0.98% | 9,168 |
| Feb 7, 2025 | 11.72 | 11.75 | 10.96 | 11.27 | 11.27 | -4.33% | 34,933 |
| Feb 6, 2025 | 11.72 | 11.87 | 11.72 | 11.78 | 11.78 | 1.29% | 10,154 |
| Feb 5, 2025 | 11.60 | 11.77 | 11.60 | 11.63 | 11.63 | 0.17% | 7,118 |
| Feb 4, 2025 | 11.89 | 11.89 | 11.60 | 11.61 | 11.61 | -1.11% | 12,987 |
| Feb 3, 2025 | 11.83 | 12.00 | 11.61 | 11.74 | 11.74 | -0.84% | 31,241 |
| Jan 31, 2025 | 12.01 | 12.34 | 11.83 | 11.84 | 11.84 | -2.55% | 21,371 |
| Jan 30, 2025 | 12.20 | 12.27 | 12.05 | 12.15 | 12.15 | 0.25% | 11,204 |
| Jan 29, 2025 | 11.93 | 12.17 | 11.93 | 12.12 | 12.12 | -0.08% | 10,524 |
| Jan 28, 2025 | 12.10 | 12.27 | 12.01 | 12.13 | 12.06 | 1.00% | 13,476 |
| Jan 27, 2025 | 12.00 | 12.36 | 12.00 | 12.01 | 11.94 | -0.41% | 23,320 |
| Jan 24, 2025 | 12.17 | 12.30 | 12.05 | 12.06 | 11.99 | -1.47% | 15,831 |
| Jan 23, 2025 | 12.13 | 12.53 | 12.13 | 12.24 | 12.17 | 0.82% | 18,476 |
| Jan 22, 2025 | 12.60 | 12.74 | 12.13 | 12.14 | 12.07 | -3.88% | 19,720 |
| Jan 21, 2025 | 12.95 | 13.06 | 12.63 | 12.63 | 12.56 | -2.09% | 23,847 |
| Jan 17, 2025 | 13.05 | 13.05 | 12.89 | 12.90 | 12.83 | -0.69% | 11,152 |
| Jan 16, 2025 | 13.00 | 13.25 | 12.70 | 12.99 | 12.92 | -0.38% | 64,721 |