Northern Technologies International Corporation (NTIC)
NASDAQ: NTIC · Real-Time Price · USD
7.47
-0.12 (-1.58%)
Apr 25, 2025, 4:00 PM EDT - Market closed
NTIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 7.50 | 7.58 | 7.33 | 7.47 | 7.47 | -1.58% | 25,377 |
| Apr 24, 2025 | 7.38 | 7.60 | 7.38 | 7.59 | 7.59 | 3.12% | 23,213 |
| Apr 23, 2025 | 7.11 | 7.39 | 7.11 | 7.36 | 7.36 | 3.81% | 38,020 |
| Apr 22, 2025 | 7.21 | 7.21 | 7.01 | 7.09 | 7.09 | 3.65% | 21,337 |
| Apr 21, 2025 | 6.91 | 7.08 | 6.75 | 6.84 | 6.84 | -1.30% | 44,252 |
| Apr 17, 2025 | 7.01 | 7.41 | 6.77 | 6.93 | 6.93 | -1.28% | 61,088 |
| Apr 16, 2025 | 7.25 | 7.42 | 7.01 | 7.02 | 7.02 | -3.17% | 89,961 |
| Apr 15, 2025 | 7.25 | 7.48 | 7.22 | 7.25 | 7.25 | - | 71,860 |
| Apr 14, 2025 | 7.69 | 7.69 | 7.12 | 7.25 | 7.25 | -5.54% | 95,762 |
| Apr 11, 2025 | 7.90 | 7.99 | 7.67 | 7.68 | 7.68 | -0.39% | 52,098 |
| Apr 10, 2025 | 9.35 | 9.35 | 7.67 | 7.71 | 7.71 | -20.89% | 146,313 |
| Apr 9, 2025 | 9.20 | 9.97 | 9.06 | 9.74 | 9.74 | 5.30% | 47,505 |
| Apr 8, 2025 | 9.74 | 9.75 | 9.20 | 9.25 | 9.25 | -3.95% | 39,586 |
| Apr 7, 2025 | 9.95 | 10.12 | 9.60 | 9.63 | 9.63 | -3.51% | 46,641 |
| Apr 4, 2025 | 10.25 | 10.54 | 9.75 | 9.98 | 9.98 | -2.63% | 28,059 |
| Apr 3, 2025 | 10.38 | 10.80 | 10.25 | 10.25 | 10.25 | -1.91% | 49,877 |
| Apr 2, 2025 | 10.35 | 10.60 | 10.35 | 10.45 | 10.45 | 0.19% | 22,144 |
| Apr 1, 2025 | 10.40 | 10.52 | 10.40 | 10.43 | 10.43 | 0.19% | 23,059 |
| Mar 31, 2025 | 10.84 | 10.84 | 10.40 | 10.41 | 10.41 | -0.10% | 30,467 |
| 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 |