Northern Technologies International Corporation NTIC
NASDAQ · United States · Process Industries
$7.79+0.01 (+0.15%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.79 | +0.15% | $7.79 | $7.79 | $7.79 | 184 |
| 2026-09-30 | $7.78 | -0.26% | $7.88 | $7.88 | $7.78 | 3.90K |
| 2026-09-29 | $7.80 | 0.00% | $7.80 | $7.85 | $7.78 | 4.20K |
| 2026-09-28 | $7.80 | 0.00% | $7.80 | $7.84 | $7.80 | 1.10K |
| 2026-09-25 | $7.80 | -0.64% | $7.82 | $7.84 | $7.80 | 4.00K |
| 2026-09-24 | $7.85 | -0.13% | $7.85 | $7.89 | $7.85 | 4.10K |
| 2026-09-23 | $7.86 | -1.13% | $7.87 | $7.87 | $7.85 | 2.10K |
| 2026-09-22 | $7.95 | +0.76% | $7.91 | $7.95 | $7.90 | 1.20K |
| 2026-09-21 | $7.89 | +4.50% | $7.70 | $7.89 | $7.70 | 18.10K |
| 2026-09-18 | $7.55 | -4.55% | $7.80 | $7.80 | $7.53 | 20.10K |
| 2026-09-17 | $7.91 | +2.46% | $7.80 | $7.91 | $7.80 | 1.20K |
| 2026-09-16 | $7.72 | -3.02% | $7.96 | $8.03 | $7.70 | 6.00K |
| 2026-09-15 | $7.96 | -1.12% | $8.02 | $8.02 | $7.96 | 1.20K |
| 2026-09-14 | $8.05 | -0.86% | $8.08 | $8.08 | $8.00 | 2.20K |
| 2026-09-11 | $8.12 | +2.78% | $7.86 | $8.16 | $7.65 | 112.70K |
| 2026-09-10 | $7.90 | +4.08% | $7.59 | $7.90 | $7.59 | 3.40K |
| 2026-09-09 | $7.59 | -3.92% | $7.85 | $7.95 | $7.59 | 17.90K |
| 2026-09-08 | $7.90 | -1.13% | $7.97 | $7.97 | $7.90 | 2.80K |
| 2026-09-04 | $7.99 | -0.50% | $7.99 | $7.99 | $7.99 | 1.80K |
| 2026-09-03 | $8.03 | +1.65% | $8.06 | $8.06 | $7.86 | 4.30K |
| 2026-09-02 | $7.90 | -1.25% | $8.03 | $8.03 | $7.90 | 6.20K |
| 2026-09-01 | $8.00 | -0.12% | $8.16 | $8.16 | $8.00 | 2.40K |
| 2026-08-31 | $8.01 | -1.48% | $8.00 | $8.10 | $8.00 | 1.00K |
| 2026-08-28 | $8.13 | +0.74% | $8.07 | $8.13 | $7.90 | 21.70K |
| 2026-08-27 | $8.07 | -0.49% | $8.11 | $8.11 | $8.07 | 20.80K |
| 2026-08-26 | $8.11 | +0.75% | $8.08 | $8.11 | $8.08 | 1.70K |
| 2026-08-25 | $8.05 | -0.12% | $8.05 | $8.14 | $8.05 | 900 |
| 2026-08-24 | $8.06 | -0.37% | $8.03 | $8.12 | $8.03 | 2.50K |
| 2026-08-21 | $8.09 | -0.61% | $8.14 | $8.14 | $8.00 | 8.60K |
| 2026-08-20 | $8.14 | +1.12% | $8.05 | $8.14 | $8.05 | 1.80K |
| 2026-08-19 | $8.05 | 0.00% | $8.05 | $8.05 | $8.05 | 2.20K |
| 2026-08-18 | $8.05 | 0.00% | $8.07 | $8.14 | $8.05 | 1.90K |
| 2026-08-17 | $8.05 | +0.75% | $8.00 | $8.14 | $7.99 | 2.30K |
| 2026-08-14 | $7.99 | -1.11% | $8.14 | $8.14 | $7.99 | 2.00K |
| 2026-08-13 | $8.08 | -0.12% | $8.13 | $8.13 | $8.02 | 1.60K |
| 2026-08-12 | $8.09 | +0.87% | $8.02 | $8.09 | $8.02 | 500 |
| 2026-08-11 | $8.02 | -1.11% | $8.74 | $8.74 | $8.02 | 9.50K |
| 2026-08-10 | $8.11 | -3.68% | $8.19 | $8.19 | $8.01 | 6.90K |
| 2026-08-07 | $8.42 | +2.81% | $8.41 | $8.42 | $8.41 | 800 |
| 2026-08-06 | $8.19 | -3.42% | $8.37 | $8.37 | $8.00 | 5.90K |
| 2026-08-05 | $8.48 | -0.35% | $8.48 | $8.48 | $8.48 | 500 |
| 2026-08-04 | $8.51 | +1.19% | $8.42 | $8.60 | $8.36 | 10.90K |
| 2026-08-03 | $8.41 | +4.86% | $8.09 | $8.41 | $7.99 | 5.70K |
| 2026-07-31 | $8.02 | +0.50% | $8.09 | $8.17 | $8.02 | 800 |
| 2026-07-30 | $7.98 | +0.13% | $8.03 | $8.05 | $7.90 | 33.80K |
| 2026-07-29 | $7.97 | -0.99% | $8.13 | $8.18 | $7.97 | 8.40K |
| 2026-07-28 | $8.05 | +0.25% | $8.00 | $8.19 | $8.00 | 6.50K |
| 2026-07-27 | $8.03 | -0.12% | $8.01 | $8.03 | $8.01 | 1.10K |
| 2026-07-24 | $8.04 | +0.50% | $8.00 | $8.19 | $7.98 | 12.60K |
| 2026-07-23 | $8.00 | -0.99% | $8.01 | $8.10 | $8.00 | 2.50K |
| 2026-07-22 | $8.08 | +0.87% | $8.00 | $8.08 | $8.00 | 5.80K |
| 2026-07-21 | $8.01 | +0.13% | $8.00 | $8.19 | $8.00 | 19.20K |
| 2026-07-20 | $8.00 | -1.11% | $8.14 | $8.14 | $8.00 | 24.40K |
| 2026-07-17 | $8.09 | -0.49% | $8.10 | $8.11 | $8.09 | 2.70K |
| 2026-07-16 | $8.13 | -0.85% | $8.12 | $8.13 | $8.12 | 1.20K |
| 2026-07-15 | $8.20 | +1.23% | $8.10 | $8.38 | $8.05 | 21.10K |
| 2026-07-14 | $8.10 | 0.00% | $8.11 | $8.27 | $8.10 | 3.30K |
| 2026-07-13 | $8.10 | -0.61% | $8.17 | $8.41 | $8.10 | 5.00K |
| 2026-07-10 | $8.15 | -1.33% | $8.09 | $8.54 | $8.09 | 17.70K |
| 2026-07-09 | $8.26 | -3.73% | $8.27 | $8.41 | $8.10 | 24.80K |
| 2026-07-08 | $8.58 | -2.50% | $8.76 | $9.00 | $8.58 | 11.40K |
| 2026-07-07 | $8.80 | -0.68% | $8.85 | $8.98 | $8.76 | 2.60K |
| 2026-07-06 | $8.86 | +2.67% | $8.55 | $8.98 | $8.55 | 9.70K |
| 2026-07-02 | $8.63 | -1.82% | $8.83 | $8.96 | $8.57 | 6.90K |
| 2026-07-01 | $8.79 | +2.69% | $8.53 | $8.82 | $8.53 | 3.60K |
| 2026-06-30 | $8.56 | -3.06% | $8.78 | $8.95 | $8.56 | 11.80K |
| 2026-06-29 | $8.83 | +2.79% | $8.59 | $8.88 | $8.58 | 6.90K |
| 2026-06-26 | $8.59 | +2.75% | $8.35 | $8.59 | $8.35 | 12.20K |
| 2026-06-25 | $8.36 | +0.60% | $8.27 | $8.44 | $8.27 | 2.40K |
| 2026-06-24 | $8.31 | +0.73% | $8.26 | $8.31 | $8.26 | 2.70K |
| 2026-06-23 | $8.25 | +0.49% | $8.19 | $8.35 | $8.19 | 3.80K |
| 2026-06-22 | $8.21 | +2.11% | $8.07 | $8.24 | $8.06 | 10.40K |
| 2026-06-18 | $8.04 | -0.74% | $8.13 | $8.15 | $8.04 | 10.70K |
| 2026-06-17 | $8.10 | +0.50% | $8.05 | $8.22 | $7.99 | 16.10K |
| 2026-06-16 | $8.06 | +0.50% | $8.09 | $8.11 | $8.00 | 20.90K |
| 2026-06-15 | $8.02 | -0.37% | $8.09 | $8.09 | $7.98 | 8.00K |
| 2026-06-12 | $8.05 | -0.62% | $8.11 | $8.11 | $7.80 | 19.00K |
| 2026-06-11 | $8.10 | +1.63% | $8.09 | $8.10 | $8.03 | 1.70K |
| 2026-06-10 | $7.97 | -0.50% | $8.01 | $8.07 | $7.95 | 11.20K |
| 2026-06-09 | $8.01 | -0.25% | $8.03 | $8.03 | $7.96 | 6.00K |
| 2026-06-08 | $8.03 | +0.37% | $8.08 | $8.10 | $8.01 | 4.40K |
| 2026-06-05 | $8.00 | +1.52% | $7.95 | $8.00 | $7.90 | 8.70K |
| 2026-06-04 | $7.88 | -0.88% | $8.00 | $8.00 | $7.77 | 80.30K |
| 2026-06-03 | $7.95 | -0.63% | $8.01 | $8.01 | $7.95 | 3.10K |
| 2026-06-02 | $8.00 | -0.74% | $8.06 | $8.06 | $7.95 | 2.30K |
| 2026-06-01 | $8.06 | +0.75% | $7.96 | $8.06 | $7.95 | 9.20K |
| 2026-05-29 | $8.00 | -0.74% | $7.93 | $8.04 | $7.93 | 6.40K |
| 2026-05-28 | $8.06 | +1.38% | $7.97 | $8.06 | $7.95 | 5.80K |
| 2026-05-27 | $7.95 | +0.51% | $7.95 | $7.98 | $7.90 | 13.00K |
| 2026-05-26 | $7.91 | -1.13% | $7.95 | $8.00 | $7.91 | 18.80K |