Northern Technologies International Corporation (NTIC)
NASDAQ: NTIC · Real-Time Price · USD
8.78
+0.09 (1.04%)
At close: Jan 9, 2026, 4:00 PM EST
8.75
-0.04 (-0.40%)
After-hours: Jan 9, 2026, 4:10 PM EST
NTIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8.75 | 8.87 | 8.44 | 8.75 | 8.75 | 0.63% | 9,928 |
| Jan 8, 2026 | 8.00 | 8.97 | 7.95 | 8.69 | 8.69 | -0.57% | 40,336 |
| Jan 7, 2026 | 8.91 | 8.94 | 8.62 | 8.74 | 8.74 | -1.91% | 22,048 |
| Jan 6, 2026 | 8.68 | 8.98 | 8.41 | 8.91 | 8.91 | 2.89% | 9,833 |
| Jan 5, 2026 | 8.19 | 8.91 | 8.15 | 8.66 | 8.66 | 6.65% | 48,868 |
| Jan 2, 2026 | 7.91 | 8.32 | 7.78 | 8.12 | 8.12 | 3.70% | 38,784 |
| Dec 31, 2025 | 7.55 | 7.91 | 7.51 | 7.83 | 7.83 | 3.71% | 23,105 |
| Dec 30, 2025 | 7.50 | 7.61 | 7.50 | 7.55 | 7.55 | 0.67% | 46,684 |
| Dec 29, 2025 | 7.55 | 7.57 | 7.46 | 7.50 | 7.50 | -0.92% | 54,999 |
| Dec 26, 2025 | 7.61 | 7.70 | 7.52 | 7.57 | 7.57 | -1.56% | 42,543 |
| Dec 24, 2025 | 7.50 | 7.73 | 7.50 | 7.69 | 7.69 | 2.26% | 10,609 |
| Dec 23, 2025 | 7.71 | 7.76 | 7.51 | 7.52 | 7.52 | -2.34% | 9,612 |
| Dec 22, 2025 | 7.81 | 7.89 | 7.70 | 7.70 | 7.70 | -1.79% | 8,063 |
| Dec 19, 2025 | 7.81 | 7.98 | 7.70 | 7.84 | 7.84 | 0.51% | 25,863 |
| Dec 18, 2025 | 7.78 | 7.90 | 7.74 | 7.80 | 7.80 | 0.65% | 8,713 |
| Dec 17, 2025 | 7.82 | 7.85 | 7.71 | 7.75 | 7.75 | -0.77% | 29,832 |
| Dec 16, 2025 | 7.54 | 7.86 | 7.47 | 7.81 | 7.81 | 3.31% | 56,699 |
| Dec 15, 2025 | 7.46 | 7.66 | 7.40 | 7.56 | 7.56 | 1.34% | 54,596 |
| Dec 12, 2025 | 7.50 | 7.52 | 7.46 | 7.46 | 7.46 | 0.13% | 15,735 |
| Dec 11, 2025 | 7.40 | 7.51 | 7.40 | 7.45 | 7.45 | 1.36% | 24,624 |
| Dec 10, 2025 | 7.54 | 7.55 | 7.35 | 7.35 | 7.35 | -2.39% | 187,165 |
| Dec 9, 2025 | 7.46 | 7.57 | 7.41 | 7.53 | 7.53 | 1.76% | 27,007 |
| Dec 8, 2025 | 7.41 | 7.45 | 7.37 | 7.40 | 7.40 | 0.27% | 18,824 |
| Dec 5, 2025 | 7.40 | 7.45 | 7.37 | 7.38 | 7.38 | -0.27% | 16,414 |
| Dec 4, 2025 | 7.44 | 7.45 | 7.35 | 7.40 | 7.40 | - | 31,068 |
| Dec 3, 2025 | 7.43 | 7.47 | 7.40 | 7.40 | 7.40 | 0.54% | 15,573 |
| Dec 2, 2025 | 7.40 | 7.47 | 7.36 | 7.36 | 7.36 | -0.54% | 40,432 |
| Dec 1, 2025 | 7.48 | 7.48 | 7.40 | 7.40 | 7.40 | -0.54% | 37,190 |
| Nov 28, 2025 | 7.49 | 7.54 | 7.40 | 7.44 | 7.44 | -0.40% | 34,431 |
| Nov 26, 2025 | 7.53 | 7.57 | 7.47 | 7.47 | 7.47 | -0.13% | 33,408 |
| Nov 25, 2025 | 7.48 | 7.54 | 7.48 | 7.48 | 7.48 | - | 31,625 |
| Nov 24, 2025 | 7.51 | 7.54 | 7.47 | 7.48 | 7.48 | -0.66% | 42,903 |
| Nov 21, 2025 | 7.51 | 7.57 | 7.47 | 7.53 | 7.53 | 0.13% | 15,849 |
| Nov 20, 2025 | 7.54 | 7.75 | 7.45 | 7.52 | 7.52 | 1.08% | 28,466 |
| Nov 19, 2025 | 7.45 | 7.92 | 7.40 | 7.44 | 7.44 | -0.53% | 56,166 |
| Nov 18, 2025 | 7.86 | 8.00 | 7.38 | 7.48 | 7.48 | -5.91% | 115,958 |
| Nov 17, 2025 | 8.05 | 8.08 | 7.95 | 7.95 | 7.95 | -1.36% | 42,963 |
| Nov 14, 2025 | 8.06 | 8.14 | 8.06 | 8.06 | 8.06 | - | 7,647 |
| Nov 13, 2025 | 8.12 | 8.14 | 8.06 | 8.06 | 8.06 | -0.98% | 12,924 |
| Nov 12, 2025 | 8.13 | 8.20 | 8.13 | 8.14 | 8.14 | 0.37% | 4,872 |
| Nov 11, 2025 | 8.15 | 8.15 | 8.11 | 8.11 | 8.11 | 0.12% | 1,535 |
| Nov 10, 2025 | 8.12 | 8.27 | 8.10 | 8.10 | 8.10 | - | 9,603 |
| Nov 7, 2025 | 8.17 | 8.17 | 8.10 | 8.10 | 8.10 | - | 1,450 |
| Nov 6, 2025 | 8.12 | 8.20 | 8.02 | 8.10 | 8.10 | -0.12% | 14,158 |
| Nov 5, 2025 | 8.26 | 8.26 | 8.11 | 8.11 | 8.11 | -1.34% | 8,333 |
| Nov 4, 2025 | 7.65 | 8.31 | 7.65 | 8.22 | 8.22 | 9.89% | 23,268 |
| Nov 3, 2025 | 7.46 | 7.52 | 7.37 | 7.48 | 7.48 | 0.67% | 46,295 |
| Oct 31, 2025 | 7.51 | 7.76 | 7.43 | 7.43 | 7.43 | -1.78% | 36,854 |
| Oct 30, 2025 | 7.64 | 7.81 | 7.51 | 7.57 | 7.57 | -1.24% | 36,385 |
| Oct 29, 2025 | 7.60 | 7.67 | 7.60 | 7.66 | 7.66 | -0.13% | 2,367 |