Northern Technologies International Corporation (NTIC) NASDAQ
8.68
+0.28(+3.33%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.68
+0.28(+3.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8.57 | 8.68 | 8.68 | 8.68 | 8.49 | 2,806 |
| March 12, 2026 | 8.46 | 8.4 | 8.4 | 8.5 | 8.4 | 4,381 |
| March 11, 2026 | 8.58 | 8.43 | 8.43 | 8.58 | 8.4 | 4,799 |
| March 10, 2026 | 8.78 | 8.66 | 8.66 | 8.78 | 8.57 | 5,712 |
| March 09, 2026 | 8.56 | 8.76 | 8.76 | 8.89 | 8.56 | 5,010 |
| March 06, 2026 | 8.68 | 8.63 | 8.63 | 8.71 | 8.55 | 2,500 |
| March 05, 2026 | 8.71 | 8.65 | 8.65 | 8.83 | 8.65 | 5,300 |
| March 04, 2026 | 8.89 | 8.78 | 8.78 | 9 | 8.75 | 1,412 |
| March 03, 2026 | 8.97 | 8.9 | 8.9 | 9 | 8.71 | 6,442 |
| March 02, 2026 | 8.75 | 9.02 | 9.02 | 9.17 | 8.75 | 3,220 |
| February 27, 2026 | 8.68 | 8.9 | 8.9 | 9.18 | 8.6 | 12,000 |
| February 26, 2026 | 8.89 | 8.87 | 8.87 | 9.04 | 8.61 | 6,200 |
| February 25, 2026 | 8.75 | 8.76 | 8.76 | 8.81 | 8.59 | 9,636 |
| February 24, 2026 | 8.91 | 8.75 | 8.75 | 8.91 | 8.75 | 1,800 |
| February 23, 2026 | 9.06 | 9.05 | 9.05 | 9.1 | 9.05 | 1,700 |
| February 20, 2026 | 9.21 | 9.1 | 0 | 9.22 | 8.83 | 1,738 |
| February 19, 2026 | 9.19 | 9.22 | 0 | 9.22 | 9.19 | 2,500 |
| February 18, 2026 | 9.26 | 8.99 | 0 | 9.26 | 8.86 | 3,300 |
| February 17, 2026 | 9.12 | 9.25 | 0 | 9.51 | 9.12 | 4,500 |
| February 13, 2026 | 8.97 | 9.03 | 0 | 9.05 | 8.65 | 9,644 |
| February 12, 2026 | 8.65 | 8.87 | 0 | 8.87 | 8.51 | 5,300 |
| February 11, 2026 | 8.6 | 8.56 | 0 | 8.69 | 8.56 | 2,700 |
| February 10, 2026 | 8.78 | 8.59 | 0 | 8.78 | 8.59 | 3,000 |
| February 09, 2026 | 9.03 | 8.75 | 0 | 9.03 | 8.75 | 2,000 |
| February 06, 2026 | 9.04 | 9.09 | 0 | 9.44 | 9 | 13,000 |
| February 05, 2026 | 8.84 | 8.83 | 0 | 9.16 | 8.83 | 1,853 |
| February 04, 2026 | 8.97 | 8.92 | 0 | 9.09 | 8.63 | 2,445 |
| February 03, 2026 | 9 | 9.02 | 0 | 9.36 | 9 | 2,700 |
| February 02, 2026 | 9.02 | 8.8 | 0 | 9.15 | 8.8 | 5,000 |
| January 30, 2026 | 9.03 | 9.06 | 0 | 9.16 | 9.03 | 1,700 |
| January 29, 2026 | 9 | 9.09 | 0 | 9.13 | 8.84 | 5,834 |
| January 28, 2026 | 9.36 | 9.01 | 0 | 9.36 | 8.94 | 4,700 |
| January 27, 2026 | 9.09 | 9.11 | 0 | 9.23 | 8.99 | 6,212 |
| January 26, 2026 | 9.48 | 9.2 | 0 | 9.62 | 9.14 | 5,100 |
| January 23, 2026 | 9.86 | 9.58 | 0 | 9.97 | 9.33 | 11,512 |
| January 22, 2026 | 9.14 | 9.89 | 0 | 9.89 | 9.11 | 14,047 |
| January 21, 2026 | 9.01 | 9.07 | 0 | 9.19 | 9.01 | 3,400 |
| January 20, 2026 | 9.32 | 9.06 | 0 | 9.45 | 8.96 | 13,000 |
| January 16, 2026 | 9.52 | 9.34 | 0 | 9.52 | 9.33 | 3,615 |
| January 15, 2026 | 9.45 | 9.57 | 0 | 10.03 | 9.37 | 25,100 |
| January 14, 2026 | 9.64 | 9.56 | 0 | 9.66 | 9.2 | 28,988 |
| January 13, 2026 | 9.23 | 8.96 | 0 | 9.38 | 8.91 | 21,918 |
| January 12, 2026 | 8.77 | 9.21 | 0 | 9.39 | 8.51 | 25,510 |
| January 09, 2026 | 8.75 | 8.74 | 0 | 8.87 | 8.44 | 9,928 |
| January 08, 2026 | 8 | 8.69 | 0 | 8.97 | 7.95 | 40,400 |
| January 07, 2026 | 8.91 | 8.74 | 0 | 8.94 | 8.62 | 24,516 |
| January 06, 2026 | 8.68 | 8.91 | 0 | 8.98 | 8.41 | 9,848 |
| January 05, 2026 | 8.19 | 8.66 | 0 | 8.91 | 8.15 | 50,400 |
| January 02, 2026 | 7.91 | 8.12 | 0 | 8.32 | 7.78 | 38,800 |
| December 31, 2025 | 7.55 | 7.83 | 0 | 7.91 | 7.51 | 23,200 |
| December 30, 2025 | 7.5 | 7.55 | 0 | 7.61 | 7.5 | 46,700 |
| December 29, 2025 | 7.55 | 7.5 | 0 | 7.57 | 7.46 | 55,205 |
| December 26, 2025 | 7.61 | 7.57 | 0 | 7.7 | 7.52 | 42,543 |
| December 24, 2025 | 7.5 | 7.69 | 0 | 7.73 | 7.5 | 10,609 |
| December 23, 2025 | 7.71 | 7.52 | 0 | 7.76 | 7.51 | 9,612 |
| December 22, 2025 | 7.81 | 7.7 | 0 | 7.89 | 7.7 | 8,100 |
| December 19, 2025 | 7.81 | 7.84 | 0 | 7.98 | 7.7 | 25,900 |
| December 18, 2025 | 7.78 | 7.8 | 0 | 7.9 | 7.74 | 8,725 |
| December 17, 2025 | 7.82 | 7.75 | 0 | 7.85 | 7.71 | 29,832 |
| December 16, 2025 | 7.54 | 7.81 | 0 | 7.86 | 7.47 | 56,700 |