Northern Technologies International Corporation (NTIC)
NASDAQ: NTIC · Real-Time Price · USD
7.70
-0.01 (-0.13%)
Oct 2, 2026, 4:00 PM EDT - Market closed
NTIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.80 | 7.90 | 7.70 | 7.70 | 7.70 | -0.13% | 4,018 |
| Oct 1, 2026 | 7.79 | 7.79 | 7.71 | 7.71 | 7.71 | -0.90% | 5,121 |
| Sep 30, 2026 | 7.88 | 7.88 | 7.78 | 7.78 | 7.78 | -0.26% | 3,938 |
| Sep 29, 2026 | 7.80 | 7.85 | 7.78 | 7.80 | 7.80 | - | 4,217 |
| Sep 28, 2026 | 7.80 | 7.84 | 7.80 | 7.80 | 7.80 | - | 1,088 |
| Sep 25, 2026 | 7.82 | 7.84 | 7.80 | 7.80 | 7.80 | -0.64% | 3,991 |
| Sep 24, 2026 | 7.85 | 7.89 | 7.85 | 7.85 | 7.85 | -0.13% | 4,126 |
| Sep 23, 2026 | 7.87 | 7.87 | 7.85 | 7.86 | 7.86 | -1.13% | 2,135 |
| Sep 22, 2026 | 7.91 | 7.95 | 7.90 | 7.95 | 7.95 | 0.76% | 1,209 |
| Sep 21, 2026 | 7.70 | 7.89 | 7.70 | 7.89 | 7.89 | 4.50% | 18,061 |
| Sep 18, 2026 | 7.80 | 7.80 | 7.53 | 7.55 | 7.55 | -4.55% | 20,213 |
| Sep 17, 2026 | 7.80 | 7.91 | 7.80 | 7.91 | 7.91 | 2.46% | 1,164 |
| Sep 16, 2026 | 7.96 | 8.03 | 7.70 | 7.72 | 7.72 | -3.02% | 6,036 |
| Sep 15, 2026 | 8.02 | 8.02 | 7.96 | 7.96 | 7.96 | -1.06% | 1,191 |
| Sep 14, 2026 | 8.08 | 8.08 | 8.00 | 8.05 | 8.05 | -0.92% | 2,219 |
| Sep 11, 2026 | 7.86 | 8.16 | 7.65 | 8.12 | 8.12 | 2.78% | 112,710 |
| Sep 10, 2026 | 7.59 | 7.90 | 7.59 | 7.90 | 7.90 | 4.08% | 3,426 |
| Sep 9, 2026 | 7.85 | 7.95 | 7.59 | 7.59 | 7.59 | -3.92% | 17,863 |
| Sep 8, 2026 | 7.97 | 7.97 | 7.90 | 7.90 | 7.90 | -1.13% | 2,813 |
| Sep 4, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.49% | 1,845 |
| Sep 3, 2026 | 8.06 | 8.06 | 7.86 | 8.03 | 8.03 | 1.64% | 4,297 |
| Sep 2, 2026 | 8.03 | 8.03 | 7.90 | 7.90 | 7.90 | -1.25% | 6,199 |
| Sep 1, 2026 | 8.16 | 8.16 | 8.00 | 8.00 | 8.00 | -0.12% | 2,390 |
| Aug 31, 2026 | 8.00 | 8.10 | 8.00 | 8.01 | 8.01 | -1.48% | 957 |
| Aug 28, 2026 | 8.07 | 8.13 | 7.91 | 8.13 | 8.13 | 0.74% | 21,705 |
| Aug 27, 2026 | 8.11 | 8.11 | 8.07 | 8.07 | 8.07 | -0.49% | 20,760 |
| Aug 26, 2026 | 8.08 | 8.11 | 8.08 | 8.11 | 8.11 | 0.75% | 1,710 |
| Aug 25, 2026 | 8.05 | 8.14 | 8.05 | 8.05 | 8.05 | -0.12% | 943 |
| Aug 24, 2026 | 8.03 | 8.12 | 8.03 | 8.06 | 8.06 | -0.37% | 2,497 |
| Aug 21, 2026 | 8.14 | 8.14 | 8.00 | 8.09 | 8.09 | -0.61% | 8,596 |
| Aug 20, 2026 | 8.05 | 8.14 | 8.05 | 8.14 | 8.14 | 1.12% | 1,789 |
| Aug 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 2,231 |
| Aug 18, 2026 | 8.07 | 8.14 | 8.05 | 8.05 | 8.05 | - | 1,885 |
| Aug 17, 2026 | 8.00 | 8.14 | 7.99 | 8.05 | 8.05 | 0.75% | 2,271 |
| Aug 14, 2026 | 8.14 | 8.14 | 7.99 | 7.99 | 7.99 | -1.11% | 2,008 |
| Aug 13, 2026 | 8.13 | 8.13 | 8.03 | 8.08 | 8.08 | -0.12% | 1,570 |
| Aug 12, 2026 | 8.02 | 8.09 | 8.02 | 8.09 | 8.09 | 0.87% | 456 |
| Aug 11, 2026 | 8.74 | 8.74 | 8.02 | 8.02 | 8.02 | -1.11% | 9,458 |
| Aug 10, 2026 | 8.20 | 8.20 | 8.01 | 8.11 | 8.11 | -3.68% | 6,916 |
| Aug 7, 2026 | 8.41 | 8.42 | 8.41 | 8.42 | 8.42 | 2.87% | 817 |
| Aug 6, 2026 | 8.37 | 8.37 | 8.00 | 8.19 | 8.19 | -3.48% | 5,935 |
| Aug 5, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.35% | 502 |
| 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 |