Northern Technologies International Corporation (NTIC)
NASDAQ: NTIC · Real-Time Price · USD
7.40
-0.07 (-0.94%)
Nov 28, 2025, 1:00 PM EST - Market closed
NTIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 7.65 | 7.67 | 7.60 | 7.67 | 7.66 | 0.26% | 9,658 |
| Oct 27, 2025 | 7.77 | 7.77 | 7.61 | 7.65 | 7.64 | -2.05% | 28,321 |
| Oct 24, 2025 | 7.90 | 7.92 | 7.77 | 7.81 | 7.80 | 0.13% | 5,854 |
| Oct 23, 2025 | 7.65 | 7.85 | 7.55 | 7.80 | 7.79 | 2.90% | 44,894 |
| Oct 22, 2025 | 7.61 | 7.70 | 7.52 | 7.58 | 7.57 | 0.66% | 67,296 |
| Oct 21, 2025 | 7.47 | 7.70 | 7.46 | 7.53 | 7.52 | 0.94% | 7,762 |
| Oct 20, 2025 | 7.55 | 7.55 | 7.40 | 7.46 | 7.45 | 0.54% | 15,367 |
| Oct 17, 2025 | 7.53 | 7.69 | 7.42 | 7.42 | 7.41 | -2.75% | 29,252 |
| Oct 16, 2025 | 7.80 | 7.80 | 7.52 | 7.63 | 7.62 | -1.29% | 17,948 |
| Oct 15, 2025 | 7.66 | 7.84 | 7.65 | 7.73 | 7.72 | 0.52% | 16,017 |
| Oct 14, 2025 | 7.92 | 7.92 | 7.67 | 7.69 | 7.68 | -1.28% | 6,636 |
| Oct 13, 2025 | 7.88 | 7.99 | 7.79 | 7.79 | 7.78 | 0.26% | 9,373 |
| Oct 10, 2025 | 7.73 | 7.80 | 7.66 | 7.77 | 7.76 | -1.15% | 12,713 |
| Oct 9, 2025 | 7.93 | 8.24 | 7.62 | 7.86 | 7.85 | -0.82% | 33,854 |
| Oct 8, 2025 | 8.05 | 8.05 | 7.86 | 7.93 | 7.91 | -1.55% | 12,722 |
| Oct 7, 2025 | 8.29 | 8.31 | 8.00 | 8.05 | 8.04 | -1.23% | 21,556 |
| Oct 6, 2025 | 7.61 | 8.32 | 7.60 | 8.15 | 8.14 | 8.23% | 31,817 |
| Oct 3, 2025 | 7.60 | 7.76 | 7.52 | 7.53 | 7.52 | -1.70% | 15,531 |
| Oct 2, 2025 | 7.67 | 7.68 | 7.58 | 7.66 | 7.65 | -0.13% | 12,417 |
| Oct 1, 2025 | 7.66 | 7.90 | 7.64 | 7.67 | 7.66 | -0.52% | 10,272 |
| Sep 30, 2025 | 7.72 | 7.94 | 7.63 | 7.71 | 7.70 | 1.45% | 23,164 |
| Sep 29, 2025 | 7.80 | 7.87 | 7.60 | 7.60 | 7.59 | -2.56% | 8,714 |
| Sep 26, 2025 | 7.69 | 7.83 | 7.69 | 7.80 | 7.79 | 0.52% | 4,944 |
| Sep 25, 2025 | 7.68 | 7.79 | 7.68 | 7.76 | 7.75 | 1.04% | 5,470 |
| Sep 24, 2025 | 7.86 | 7.86 | 7.68 | 7.68 | 7.67 | -1.54% | 4,670 |
| Sep 23, 2025 | 7.89 | 7.89 | 7.77 | 7.80 | 7.79 | -1.39% | 6,584 |
| Sep 22, 2025 | 7.73 | 8.15 | 7.71 | 7.91 | 7.90 | 2.46% | 28,127 |
| Sep 19, 2025 | 7.76 | 7.90 | 7.72 | 7.72 | 7.71 | -1.53% | 31,065 |