Northern Technologies International Corporation (NTIC)
NASDAQ: NTIC · Real-Time Price · USD
7.79
-0.47 (-5.75%)
At close: Jun 27, 2025, 4:00 PM
7.85
+0.06 (0.83%)
After-hours: Jun 27, 2025, 5:50 PM EDT
NTIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.18 | 8.42 | 7.71 | 7.85 | 7.85 | -4.96% | 905,541 |
| Jun 26, 2025 | 8.06 | 8.67 | 8.02 | 8.26 | 8.26 | 2.48% | 58,073 |
| Jun 25, 2025 | 7.55 | 8.19 | 7.51 | 8.06 | 8.06 | 6.75% | 41,573 |
| Jun 24, 2025 | 7.40 | 7.55 | 7.38 | 7.55 | 7.55 | 2.03% | 65,025 |
| Jun 23, 2025 | 7.37 | 7.49 | 7.31 | 7.40 | 7.40 | 0.41% | 73,954 |
| Jun 20, 2025 | 7.20 | 7.43 | 7.18 | 7.37 | 7.37 | 2.36% | 45,634 |
| Jun 18, 2025 | 7.17 | 7.25 | 7.15 | 7.20 | 7.20 | 0.42% | 22,869 |
| Jun 17, 2025 | 7.15 | 7.20 | 7.15 | 7.17 | 7.17 | -0.55% | 22,165 |
| Jun 16, 2025 | 7.23 | 7.28 | 7.15 | 7.21 | 7.21 | 0.56% | 19,707 |
| Jun 13, 2025 | 7.18 | 7.21 | 7.15 | 7.17 | 7.17 | -1.24% | 44,299 |
| Jun 12, 2025 | 7.35 | 7.38 | 7.20 | 7.26 | 7.26 | -1.76% | 22,046 |
| Jun 11, 2025 | 7.40 | 7.49 | 7.37 | 7.39 | 7.39 | -0.27% | 83,636 |
| Jun 10, 2025 | 7.40 | 7.49 | 7.40 | 7.41 | 7.41 | 0.95% | 28,132 |
| Jun 9, 2025 | 7.44 | 7.51 | 7.33 | 7.34 | 7.34 | -0.68% | 37,898 |
| Jun 6, 2025 | 7.28 | 7.39 | 7.20 | 7.39 | 7.39 | 2.50% | 20,717 |
| Jun 5, 2025 | 7.31 | 7.35 | 7.21 | 7.21 | 7.21 | -1.10% | 30,471 |
| Jun 4, 2025 | 7.26 | 7.29 | 7.21 | 7.29 | 7.29 | 1.11% | 22,482 |
| Jun 3, 2025 | 7.21 | 7.31 | 7.21 | 7.21 | 7.21 | -0.28% | 24,776 |
| Jun 2, 2025 | 7.25 | 7.28 | 7.21 | 7.23 | 7.23 | - | 15,355 |
| May 30, 2025 | 7.22 | 7.30 | 7.18 | 7.23 | 7.23 | -0.14% | 37,404 |
| May 29, 2025 | 7.25 | 7.32 | 7.20 | 7.24 | 7.24 | 0.56% | 27,567 |
| May 28, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -2.57% | 35,287 |
| May 27, 2025 | 7.32 | 7.43 | 7.32 | 7.39 | 7.39 | 2.21% | 35,804 |
| May 23, 2025 | 7.30 | 7.35 | 7.23 | 7.23 | 7.23 | -1.23% | 27,035 |
| May 22, 2025 | 7.28 | 7.38 | 7.25 | 7.32 | 7.32 | - | 14,259 |
| May 21, 2025 | 7.30 | 7.42 | 7.20 | 7.32 | 7.32 | -0.27% | 42,770 |
| May 20, 2025 | 7.31 | 7.38 | 7.25 | 7.34 | 7.34 | 0.27% | 26,298 |
| May 19, 2025 | 7.31 | 7.44 | 7.23 | 7.32 | 7.32 | -0.68% | 28,189 |
| May 16, 2025 | 7.40 | 7.44 | 7.30 | 7.37 | 7.37 | -0.41% | 22,850 |
| May 15, 2025 | 7.45 | 7.46 | 7.38 | 7.40 | 7.40 | 0.41% | 21,118 |
| May 14, 2025 | 7.37 | 7.45 | 7.25 | 7.37 | 7.37 | 0.96% | 39,203 |
| May 13, 2025 | 7.39 | 7.41 | 7.28 | 7.30 | 7.30 | -0.68% | 15,061 |
| May 12, 2025 | 7.45 | 7.60 | 7.30 | 7.35 | 7.35 | 1.10% | 41,697 |
| May 9, 2025 | 7.28 | 7.40 | 7.12 | 7.27 | 7.27 | -0.41% | 12,857 |
| May 8, 2025 | 7.20 | 7.49 | 7.20 | 7.30 | 7.30 | 0.97% | 20,236 |
| May 7, 2025 | 7.22 | 7.36 | 7.10 | 7.23 | 7.23 | 0.56% | 28,465 |
| May 6, 2025 | 7.23 | 7.24 | 7.10 | 7.19 | 7.19 | -0.14% | 34,609 |
| May 5, 2025 | 7.24 | 7.34 | 7.17 | 7.20 | 7.20 | -0.83% | 19,052 |
| May 2, 2025 | 7.37 | 7.37 | 7.24 | 7.26 | 7.26 | -0.14% | 11,660 |
| May 1, 2025 | 7.41 | 7.43 | 7.27 | 7.27 | 7.27 | -2.42% | 24,747 |
| Apr 30, 2025 | 7.42 | 7.62 | 7.34 | 7.45 | 7.45 | -0.67% | 43,508 |
| Apr 29, 2025 | 7.43 | 7.54 | 7.35 | 7.50 | 7.49 | 1.76% | 40,064 |
| Apr 28, 2025 | 7.40 | 7.50 | 7.36 | 7.37 | 7.36 | -1.34% | 17,495 |
| Apr 25, 2025 | 7.50 | 7.58 | 7.33 | 7.47 | 7.46 | -1.58% | 25,377 |
| Apr 24, 2025 | 7.38 | 7.60 | 7.38 | 7.59 | 7.58 | 3.12% | 23,213 |
| Apr 23, 2025 | 7.11 | 7.39 | 7.11 | 7.36 | 7.35 | 3.81% | 38,020 |
| Apr 22, 2025 | 7.21 | 7.21 | 7.01 | 7.09 | 7.08 | 3.65% | 21,337 |
| Apr 21, 2025 | 6.91 | 7.08 | 6.75 | 6.84 | 6.83 | -1.30% | 44,252 |
| Apr 17, 2025 | 7.01 | 7.41 | 6.77 | 6.93 | 6.92 | -1.28% | 61,088 |
| Apr 16, 2025 | 7.25 | 7.42 | 7.01 | 7.02 | 7.01 | -3.17% | 89,961 |