Northern Technologies International Corporation (NTIC)
NASDAQ: NTIC · Real-Time Price · USD
7.79
-0.16 (-2.01%)
Jun 4, 2026, 4:00 PM EDT - Market closed
NTIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 8.00 | 8.00 | 7.89 | 7.90 | - | -0.63% | 44,653 |
| 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% | 2,274 |
| Jun 1, 2026 | 7.96 | 8.06 | 7.95 | 8.06 | 8.06 | 0.75% | 9,233 |
| May 29, 2026 | 7.93 | 8.04 | 7.93 | 8.00 | 8.00 | -0.74% | 6,366 |
| 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 |
| May 21, 2026 | 7.99 | 7.99 | 7.95 | 7.99 | 7.99 | -0.12% | 2,671 |
| May 20, 2026 | 7.98 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | 6,267 |
| May 19, 2026 | 7.95 | 8.01 | 7.90 | 7.90 | 7.90 | - | 6,009 |
| May 18, 2026 | 7.90 | 7.95 | 7.90 | 7.90 | 7.90 | - | 3,752 |
| May 15, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | -1.00% | 9,077 |
| May 14, 2026 | 8.07 | 8.08 | 7.98 | 7.98 | 7.98 | -0.25% | 9,907 |
| May 13, 2026 | 8.05 | 8.05 | 7.99 | 8.00 | 8.00 | 0.13% | 13,519 |
| May 12, 2026 | 8.01 | 8.05 | 7.99 | 7.99 | 7.99 | 0.25% | 16,118 |
| May 11, 2026 | 8.00 | 8.05 | 7.97 | 7.97 | 7.97 | 0.13% | 76,260 |
| May 8, 2026 | 7.97 | 8.04 | 7.94 | 7.96 | 7.96 | -0.38% | 53,962 |
| May 7, 2026 | 8.00 | 8.00 | 7.95 | 7.99 | 7.99 | -0.12% | 15,058 |
| May 6, 2026 | 8.05 | 8.13 | 8.00 | 8.00 | 8.00 | -0.37% | 42,458 |
| May 5, 2026 | 7.98 | 8.14 | 7.98 | 8.03 | 8.03 | 1.65% | 11,342 |
| May 4, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -0.63% | 7,133 |
| May 1, 2026 | 8.00 | 8.06 | 7.95 | 7.95 | 7.95 | -0.62% | 9,491 |
| Apr 30, 2026 | 7.99 | 8.05 | 7.90 | 8.00 | 8.00 | 0.50% | 34,157 |
| Apr 29, 2026 | 7.95 | 8.15 | 7.95 | 7.96 | 7.96 | -0.87% | 2,792 |
| Apr 28, 2026 | 8.11 | 8.11 | 8.01 | 8.03 | 8.03 | - | 4,873 |
| Apr 27, 2026 | 8.05 | 8.10 | 7.95 | 8.03 | 8.03 | 0.12% | 13,251 |
| Apr 24, 2026 | 8.00 | 8.18 | 8.00 | 8.02 | 8.02 | 0.25% | 9,227 |
| Apr 23, 2026 | 7.95 | 8.07 | 7.95 | 8.00 | 8.00 | -0.37% | 39,639 |
| Apr 22, 2026 | 8.12 | 8.17 | 8.03 | 8.03 | 8.03 | 0.12% | 5,702 |
| Apr 21, 2026 | 8.10 | 8.20 | 8.02 | 8.02 | 8.02 | -0.74% | 11,608 |
| Apr 20, 2026 | 8.10 | 8.20 | 8.05 | 8.08 | 8.08 | -0.37% | 9,165 |
| Apr 17, 2026 | 8.21 | 8.21 | 8.09 | 8.11 | 8.11 | -1.22% | 1,721 |
| Apr 16, 2026 | 8.29 | 8.50 | 8.05 | 8.21 | 8.21 | 1.61% | 8,378 |
| Apr 15, 2026 | 8.05 | 8.14 | 8.05 | 8.08 | 8.08 | 0.37% | 11,633 |
| Apr 14, 2026 | 8.10 | 8.45 | 8.05 | 8.05 | 8.05 | -0.74% | 17,656 |
| Apr 13, 2026 | 7.95 | 8.11 | 7.93 | 8.11 | 8.11 | 1.37% | 34,755 |
| Apr 10, 2026 | 8.53 | 8.53 | 8.00 | 8.00 | 8.00 | -0.12% | 3,982 |
| Apr 9, 2026 | 8.04 | 8.29 | 7.97 | 8.01 | 8.01 | 0.12% | 13,748 |
| Apr 8, 2026 | 8.20 | 8.32 | 7.97 | 8.00 | 8.00 | -1.23% | 30,809 |
| Apr 7, 2026 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | - | 1,933 |
| Apr 6, 2026 | 8.32 | 8.32 | 8.10 | 8.10 | 8.10 | 2.27% | 2,215 |
| Apr 2, 2026 | 8.04 | 8.15 | 7.89 | 7.92 | 7.92 | -2.22% | 10,936 |
| Apr 1, 2026 | 8.31 | 8.31 | 8.01 | 8.10 | 8.10 | -1.70% | 4,692 |
| Mar 31, 2026 | 8.61 | 8.81 | 8.24 | 8.24 | 8.24 | -1.08% | 16,611 |
| Mar 30, 2026 | 8.89 | 8.89 | 8.27 | 8.33 | 8.33 | 0.85% | 8,009 |
| Mar 27, 2026 | 8.40 | 8.40 | 8.25 | 8.26 | 8.26 | -1.67% | 4,942 |
| Mar 26, 2026 | 8.58 | 8.58 | 8.40 | 8.40 | 8.40 | -0.83% | 3,780 |
| Mar 25, 2026 | 8.47 | 8.61 | 8.47 | 8.47 | 8.47 | -1.51% | 4,459 |