Northern Technologies International Corporation - NTIC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	11.6	11.05	11.05	11.6	11.05	15,354
March 12, 2025	11.3	11.25	11.25	11.3	11.18	12,200
March 11, 2025	11.27	11.28	11.28	11.4	11.2	14,600
March 10, 2025	11.3	11.23	11.23	11.38	11.19	10,700
March 07, 2025	11.65	11.56	11.56	11.65	11.35	9,674
March 06, 2025	11.17	11.32	11.32	11.4	11.1	13,530
March 05, 2025	11.41	11.18	11.18	11.44	11.16	18,200
March 04, 2025	11.17	11.23	11.23	11.53	11.17	13,404
March 03, 2025	11.43	11.18	11.18	11.51	11.16	9,600
February 28, 2025	11.27	11.35	11.35	11.64	11.27	18,655
February 27, 2025	11.2	11.23	11.23	11.51	11.18	30,220
February 26, 2025	11.22	11.32	11.32	11.35	11.14	15,500
February 25, 2025	11.15	11.14	11.14	11.34	11.14	17,500
February 24, 2025	11.26	11.16	11.16	11.35	11.16	11,248
February 21, 2025	11.65	11.17	11.17	11.65	11.14	19,230
February 20, 2025	12.53	11.54	11.54	12.53	11.54	14,300
February 19, 2025	11.5	11.56	11.56	11.73	11.41	6,668
February 18, 2025	11.11	11.61	11.61	11.63	11.11	8,511
February 14, 2025	11.12	11.28	11.28	11.57	11.12	14,639
February 13, 2025	11.31	11.28	11.28	11.36	11.2	14,900
February 12, 2025	11.26	11.11	11.11	11.3	11.1	15,148
February 11, 2025	11.1	11.29	11.29	11.52	11.1	15,737
February 10, 2025	11.36	11.16	11.16	11.36	11.15	9,200
February 07, 2025	11.72	11.27	11.27	11.75	10.96	34,933
February 06, 2025	11.72	11.78	11.78	11.87	11.72	10,200
February 05, 2025	11.6	11.63	11.63	11.77	11.6	7,118
February 04, 2025	11.89	11.61	11.61	11.89	11.6	13,000
February 03, 2025	11.83	11.74	11.74	12	11.6	31,241
January 31, 2025	12.01	11.84	11.84	12.34	11.83	21,400
January 30, 2025	12.2	12.15	12.15	12.27	12.05	11,204
January 29, 2025	11.93	12.12	12.12	12.17	11.93	10,524
January 28, 2025	12.1	12.13	12.06	12.27	12.01	13,500
January 27, 2025	12	12.01	11.94	12.36	12	23,320
January 24, 2025	12.17	12.06	11.99	12.3	12.05	15,831
January 23, 2025	12.13	12.24	12.17	12.53	12.13	18,500
January 22, 2025	12.6	12.14	12.07	12.74	12.13	19,720
January 21, 2025	12.95	12.63	12.56	13.06	12.63	23,847
January 17, 2025	13.05	12.9	12.83	13.05	12.89	11,200
January 16, 2025	13	12.99	12.92	13.25	12.7	64,721
January 15, 2025	13.12	13.04	12.96	13.31	12.9	23,800
January 14, 2025	13.2	13.17	13.09	13.41	12.83	12,200
January 13, 2025	13.01	13.24	13.16	13.29	13	22,500
January 10, 2025	12.78	13.12	13.04	13.34	12.7	19,000
January 08, 2025	12.75	13.43	13.35	13.64	12.75	19,041
January 07, 2025	13.38	12.95	12.88	13.38	12.75	40,000
January 06, 2025	13.64	13.27	13.19	13.94	12.87	51,300
January 03, 2025	13.12	13.42	13.34	13.47	13.04	12,800
January 02, 2025	13.48	13.18	13.1	13.48	12.88	26,847
December 31, 2024	12.7	13.49	13.41	13.49	12.7	30,900
December 30, 2024	13	12.87	12.8	13.2	12.5	36,100
December 27, 2024	14	13.02	12.94	14	13.01	15,436
December 26, 2024	14.07	14.07	13.99	14.2	13.76	10,000
December 24, 2024	13.72	13.82	13.74	13.84	13.72	4,342
December 23, 2024	13.92	13.84	13.76	14.05	13.54	36,900
December 20, 2024	13.33	13.76	13.68	13.97	13.1	42,015
December 19, 2024	13.9	13.51	13.43	14.01	13.29	17,600
December 18, 2024	14.11	13.78	13.7	14.75	13.78	24,322
December 17, 2024	14.08	14.32	14.24	14.33	14.01	15,800
December 16, 2024	14.36	14.42	14.34	14.49	14.1	14,800
December 13, 2024	13.65	14.37	14.29	14.42	13.65	18,021

Northern Technologies International Corporation (NTIC) NASDAQ