Northern Technologies International Corporation (NTIC)
NASDAQ: NTIC · Real-Time Price · USD
8.51
+0.10 (1.19%)
Aug 4, 2026, 4:00 PM EDT - Market closed
NTIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 8.42 | 8.60 | 8.36 | 8.51 | 8.51 | 1.19% | 10,919 |
| Aug 3, 2026 | 8.09 | 8.41 | 7.99 | 8.41 | 8.41 | 4.86% | 5,726 |
| Jul 31, 2026 | 8.09 | 8.17 | 8.02 | 8.02 | 8.02 | 0.50% | 770 |
| Jul 30, 2026 | 8.03 | 8.05 | 7.90 | 7.98 | 7.98 | 0.19% | 33,786 |
| Jul 29, 2026 | 8.13 | 8.18 | 7.97 | 7.97 | 7.97 | -1.06% | 8,439 |
| Jul 28, 2026 | 8.00 | 8.19 | 8.00 | 8.05 | 8.05 | 0.25% | 6,541 |
| Jul 27, 2026 | 8.01 | 8.03 | 8.01 | 8.03 | 8.03 | -0.12% | 1,102 |
| Jul 24, 2026 | 8.00 | 8.19 | 7.98 | 8.04 | 8.04 | 0.50% | 12,617 |
| Jul 23, 2026 | 8.01 | 8.10 | 8.00 | 8.00 | 8.00 | -0.99% | 2,516 |
| Jul 22, 2026 | 8.00 | 8.08 | 8.00 | 8.08 | 8.08 | 0.87% | 5,810 |
| Jul 21, 2026 | 8.00 | 8.19 | 8.00 | 8.01 | 8.01 | 0.12% | 19,245 |
| Jul 20, 2026 | 8.14 | 8.14 | 8.00 | 8.00 | 8.00 | -1.11% | 24,417 |
| Jul 17, 2026 | 8.10 | 8.11 | 8.09 | 8.09 | 8.09 | -0.49% | 2,695 |
| Jul 16, 2026 | 8.12 | 8.13 | 8.12 | 8.13 | 8.13 | -0.85% | 1,199 |
| Jul 15, 2026 | 8.10 | 8.38 | 8.05 | 8.20 | 8.20 | 1.23% | 21,148 |
| Jul 14, 2026 | 8.11 | 8.27 | 8.10 | 8.10 | 8.10 | - | 3,340 |
| Jul 13, 2026 | 8.17 | 8.41 | 8.10 | 8.10 | 8.10 | -0.61% | 5,029 |
| Jul 10, 2026 | 8.09 | 8.54 | 8.09 | 8.15 | 8.15 | -1.33% | 17,737 |
| Jul 9, 2026 | 8.27 | 8.41 | 8.10 | 8.26 | 8.26 | -3.73% | 24,919 |
| Jul 8, 2026 | 8.76 | 9.00 | 8.58 | 8.58 | 8.58 | -2.50% | 11,435 |
| Jul 7, 2026 | 8.85 | 8.98 | 8.76 | 8.80 | 8.80 | -0.68% | 2,562 |
| Jul 6, 2026 | 8.55 | 8.98 | 8.55 | 8.86 | 8.86 | 2.67% | 9,652 |
| Jul 2, 2026 | 8.83 | 8.96 | 8.57 | 8.63 | 8.63 | -1.82% | 6,930 |
| Jul 1, 2026 | 8.53 | 8.82 | 8.53 | 8.79 | 8.79 | 2.69% | 3,599 |
| Jun 30, 2026 | 8.78 | 8.95 | 8.56 | 8.56 | 8.56 | -3.06% | 11,778 |
| Jun 29, 2026 | 8.59 | 8.88 | 8.58 | 8.83 | 8.83 | 2.79% | 6,943 |
| Jun 26, 2026 | 8.35 | 8.59 | 8.35 | 8.59 | 8.59 | 2.75% | 12,191 |
| Jun 25, 2026 | 8.27 | 8.44 | 8.27 | 8.36 | 8.36 | 0.60% | 2,438 |
| Jun 24, 2026 | 8.26 | 8.31 | 8.26 | 8.31 | 8.31 | 0.73% | 2,686 |
| Jun 23, 2026 | 8.19 | 8.35 | 8.19 | 8.25 | 8.25 | 0.49% | 3,849 |
| Jun 22, 2026 | 8.07 | 8.24 | 8.06 | 8.21 | 8.21 | 2.11% | 10,408 |
| Jun 18, 2026 | 8.13 | 8.15 | 8.04 | 8.04 | 8.04 | -0.74% | 10,702 |
| Jun 17, 2026 | 8.05 | 8.22 | 7.99 | 8.10 | 8.10 | 0.50% | 16,108 |
| Jun 16, 2026 | 8.09 | 8.11 | 8.00 | 8.06 | 8.06 | 0.50% | 20,944 |
| Jun 15, 2026 | 8.09 | 8.09 | 7.98 | 8.02 | 8.02 | -0.37% | 8,007 |
| Jun 12, 2026 | 8.11 | 8.11 | 7.80 | 8.05 | 8.05 | -0.62% | 19,025 |
| Jun 11, 2026 | 8.09 | 8.10 | 8.03 | 8.10 | 8.10 | 1.63% | 1,718 |
| Jun 10, 2026 | 8.01 | 8.07 | 7.95 | 7.97 | 7.97 | -0.50% | 11,201 |
| Jun 9, 2026 | 8.03 | 8.03 | 7.96 | 8.01 | 8.01 | -0.25% | 5,954 |
| Jun 8, 2026 | 8.08 | 8.10 | 8.01 | 8.03 | 8.03 | 0.37% | 4,399 |
| Jun 5, 2026 | 7.95 | 8.00 | 7.90 | 8.00 | 8.00 | 1.52% | 8,725 |
| Jun 4, 2026 | 8.00 | 8.00 | 7.77 | 7.88 | 7.88 | -0.88% | 80,337 |
| Jun 3, 2026 | 8.01 | 8.01 | 7.95 | 7.95 | 7.95 | -0.62% | 3,143 |
| Jun 2, 2026 | 8.06 | 8.06 | 7.95 | 8.00 | 8.00 | -0.74% | 2,284 |
| Jun 1, 2026 | 7.96 | 8.06 | 7.95 | 8.06 | 8.06 | 0.75% | 9,240 |
| May 29, 2026 | 7.93 | 8.04 | 7.93 | 8.00 | 8.00 | -0.74% | 6,367 |
| May 28, 2026 | 7.97 | 8.06 | 7.95 | 8.06 | 8.06 | 1.38% | 5,799 |
| May 27, 2026 | 7.95 | 7.98 | 7.90 | 7.95 | 7.95 | 0.51% | 13,047 |
| May 26, 2026 | 7.95 | 8.00 | 7.91 | 7.91 | 7.91 | -1.12% | 18,761 |
| May 22, 2026 | 8.00 | 8.02 | 7.96 | 8.00 | 8.00 | 0.13% | 9,836 |