Northern Technologies International Corporation (NTIC)
NASDAQ: NTIC · Real-Time Price · USD
7.71
+0.05 (0.72%)
At close: Oct 23, 2026, 4:00 PM EDT
7.67
-0.04 (-0.45%)
After-hours: Oct 23, 2026, 7:30 PM EDT
NTIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.65 | 7.71 | 7.65 | 7.71 | 7.71 | 0.72% | 3,789 |
| Oct 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 487 |
| Oct 21, 2026 | 7.70 | 7.70 | 7.58 | 7.65 | 7.65 | -0.65% | 5,216 |
| Oct 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.26% | 1,436 |
| Oct 19, 2026 | 7.80 | 7.80 | 7.70 | 7.72 | 7.72 | 0.13% | 2,237 |
| 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 |
| 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 |