Northern Technologies International Corporation (NTIC)
NASDAQ: NTIC · Real-Time Price · USD
7.62
-0.13 (-1.68%)
At close: Nov 13, 2026, 4:00 PM EST
7.73
+0.11 (1.44%)
After-hours: Nov 13, 2026, 7:30 PM EST
NTIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.68 | 7.73 | 7.56 | 7.62 | 7.62 | -1.68% | 4,956 |
| Nov 12, 2026 | 7.47 | 7.77 | 7.47 | 7.75 | 7.75 | 4.03% | 5,772 |
| Nov 11, 2026 | 7.46 | 7.63 | 7.45 | 7.45 | 7.45 | - | 3,641 |
| Nov 10, 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | - | 3,612 |
| Nov 9, 2026 | 7.42 | 7.45 | 7.42 | 7.45 | 7.45 | - | 1,008 |
| Nov 6, 2026 | 7.40 | 7.55 | 7.40 | 7.45 | 7.45 | -1.72% | 1,412 |
| Nov 5, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.81% | 2,748 |
| Nov 4, 2026 | 7.49 | 7.72 | 7.49 | 7.72 | 7.72 | 3.07% | 1,733 |
| Nov 3, 2026 | 7.78 | 7.78 | 7.49 | 7.49 | 7.49 | - | 4,698 |
| Nov 2, 2026 | 7.59 | 7.59 | 7.49 | 7.49 | 7.49 | -0.53% | 1,809 |
| Oct 30, 2026 | 7.50 | 7.53 | 7.50 | 7.53 | 7.53 | 0.53% | 547 |
| Oct 29, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.93% | 1,365 |
| Oct 28, 2026 | 7.65 | 7.65 | 7.49 | 7.56 | 7.56 | 0.93% | 2,896 |
| Oct 27, 2026 | 7.65 | 7.66 | 7.49 | 7.49 | 7.49 | -2.09% | 10,283 |
| Oct 26, 2026 | 7.67 | 7.67 | 7.60 | 7.65 | 7.65 | -0.71% | 4,470 |
| Oct 23, 2026 | 7.65 | 7.71 | 7.65 | 7.71 | 7.71 | 0.72% | 3,791 |
| Oct 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 488 |
| Oct 21, 2026 | 7.70 | 7.70 | 7.58 | 7.65 | 7.65 | -0.65% | 5,220 |
| Oct 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.26% | 1,438 |
| Oct 19, 2026 | 7.80 | 7.80 | 7.70 | 7.72 | 7.72 | 0.13% | 2,286 |
| Oct 16, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | 455 |
| Oct 15, 2026 | 7.73 | 7.80 | 7.70 | 7.71 | 7.71 | -0.77% | 787 |
| Oct 14, 2026 | 7.70 | 7.80 | 7.70 | 7.77 | 7.77 | 0.91% | 4,217 |
| Oct 13, 2026 | 7.73 | 7.83 | 7.70 | 7.70 | 7.70 | - | 1,780 |
| Oct 12, 2026 | 7.77 | 7.90 | 7.70 | 7.70 | 7.70 | 0.13% | 6,640 |
| Oct 9, 2026 | 7.65 | 7.75 | 7.65 | 7.69 | 7.69 | 0.39% | 4,179 |
| Oct 8, 2026 | 7.65 | 7.69 | 7.65 | 7.66 | 7.66 | 0.13% | 1,653 |
| Oct 7, 2026 | 7.78 | 7.80 | 7.65 | 7.65 | 7.65 | -1.99% | 5,436 |
| Oct 6, 2026 | 7.71 | 7.81 | 7.71 | 7.81 | 7.81 | 1.36% | 4,462 |
| Oct 5, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | - | 4,581 |
| Oct 2, 2026 | 7.80 | 7.90 | 7.70 | 7.70 | 7.70 | -0.13% | 4,020 |
| Oct 1, 2026 | 7.79 | 7.79 | 7.71 | 7.71 | 7.71 | -0.90% | 5,123 |
| Sep 30, 2026 | 7.88 | 7.88 | 7.78 | 7.78 | 7.78 | -0.26% | 3,940 |
| Sep 29, 2026 | 7.80 | 7.85 | 7.78 | 7.80 | 7.80 | - | 4,219 |
| 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 |