Northern Technologies International Corporation (NTIC)
NASDAQ: NTIC · Real-Time Price · USD
8.05
-0.07 (-0.92%)
At close: Sep 14, 2026, 4:00 PM EDT
8.04
-0.01 (-0.06%)
After-hours: Sep 14, 2026, 7:30 PM EDT
NTIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 8.08 | 8.08 | 8.00 | 8.05 | 8.05 | -0.92% | 2,215 |
| Sep 11, 2026 | 7.86 | 8.16 | 7.65 | 8.12 | 8.12 | 2.78% | 112,707 |
| Sep 10, 2026 | 7.59 | 7.90 | 7.59 | 7.90 | 7.90 | 4.08% | 3,423 |
| Sep 9, 2026 | 7.85 | 7.95 | 7.59 | 7.59 | 7.59 | -3.92% | 17,861 |
| Sep 8, 2026 | 7.97 | 7.97 | 7.90 | 7.90 | 7.90 | -1.13% | 2,809 |
| Sep 4, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.49% | 1,791 |
| Sep 3, 2026 | 8.06 | 8.06 | 7.86 | 8.03 | 8.03 | 1.64% | 4,295 |
| Sep 2, 2026 | 8.03 | 8.03 | 7.90 | 7.90 | 7.90 | -1.25% | 6,196 |
| 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% | 956 |
| 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% | 20,759 |
| Aug 26, 2026 | 8.08 | 8.11 | 8.08 | 8.11 | 8.11 | 0.75% | 1,709 |
| Aug 25, 2026 | 8.05 | 8.14 | 8.05 | 8.05 | 8.05 | -0.12% | 942 |
| Aug 24, 2026 | 8.03 | 8.12 | 8.03 | 8.06 | 8.06 | -0.37% | 2,495 |
| 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 | - | 1,884 |
| Aug 17, 2026 | 8.00 | 8.14 | 7.99 | 8.05 | 8.05 | 0.75% | 2,270 |
| 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% | 1,569 |
| Aug 12, 2026 | 8.02 | 8.09 | 8.02 | 8.09 | 8.09 | 0.87% | 455 |
| 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% | 815 |
| Aug 6, 2026 | 8.37 | 8.37 | 8.00 | 8.19 | 8.19 | -3.48% | 5,934 |
| Aug 5, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.35% | 501 |
| 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 |