Northern Technologies International Corporation (NTIC)
NASDAQ: NTIC · Real-Time Price · USD
7.35
+0.08 (1.10%)
At close: May 12, 2025, 4:00 PM
7.35
0.00 (0.00%)
After-hours: May 12, 2025, 4:01 PM EDT
NTIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.45 | 7.60 | 7.30 | 7.37 | - | 1.38% | 29,536 |
| 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 |
| Apr 15, 2025 | 7.25 | 7.48 | 7.22 | 7.25 | 7.24 | - | 71,860 |
| Apr 14, 2025 | 7.69 | 7.69 | 7.12 | 7.25 | 7.24 | -5.54% | 95,762 |
| Apr 11, 2025 | 7.90 | 7.99 | 7.67 | 7.68 | 7.67 | -0.39% | 52,098 |
| Apr 10, 2025 | 9.35 | 9.35 | 7.67 | 7.71 | 7.70 | -20.89% | 146,313 |
| Apr 9, 2025 | 9.20 | 9.97 | 9.06 | 9.74 | 9.73 | 5.30% | 47,505 |
| Apr 8, 2025 | 9.74 | 9.75 | 9.20 | 9.25 | 9.24 | -3.95% | 39,586 |
| Apr 7, 2025 | 9.95 | 10.12 | 9.60 | 9.63 | 9.62 | -3.51% | 46,641 |
| Apr 4, 2025 | 10.25 | 10.54 | 9.75 | 9.98 | 9.97 | -2.63% | 28,059 |
| Apr 3, 2025 | 10.38 | 10.80 | 10.25 | 10.25 | 10.24 | -1.91% | 49,877 |
| Apr 2, 2025 | 10.35 | 10.60 | 10.35 | 10.45 | 10.44 | 0.19% | 22,144 |
| Apr 1, 2025 | 10.40 | 10.52 | 10.40 | 10.43 | 10.42 | 0.19% | 23,059 |
| Mar 31, 2025 | 10.84 | 10.84 | 10.40 | 10.41 | 10.40 | -0.10% | 30,467 |
| Mar 28, 2025 | 10.93 | 10.93 | 10.40 | 10.42 | 10.41 | -3.87% | 43,137 |
| Mar 27, 2025 | 10.91 | 10.94 | 10.80 | 10.84 | 10.83 | -0.64% | 23,127 |
| Mar 26, 2025 | 11.00 | 11.19 | 10.91 | 10.91 | 10.90 | -0.82% | 24,813 |
| Mar 25, 2025 | 11.15 | 11.21 | 11.00 | 11.00 | 10.99 | -1.96% | 19,783 |
| Mar 24, 2025 | 11.17 | 11.32 | 11.15 | 11.22 | 11.21 | 0.63% | 20,568 |
| Mar 21, 2025 | 11.05 | 11.20 | 11.00 | 11.15 | 11.14 | 0.27% | 36,834 |
| Mar 20, 2025 | 11.16 | 11.31 | 11.09 | 11.12 | 11.11 | -0.36% | 14,366 |
| Mar 19, 2025 | 11.12 | 11.19 | 11.09 | 11.16 | 11.15 | 0.90% | 11,153 |
| Mar 18, 2025 | 11.05 | 11.11 | 11.02 | 11.06 | 11.05 | - | 14,392 |
| Mar 17, 2025 | 11.37 | 11.48 | 11.06 | 11.06 | 11.05 | -1.86% | 11,237 |
| Mar 14, 2025 | 11.14 | 11.37 | 11.10 | 11.27 | 11.26 | 1.99% | 12,642 |
| Mar 13, 2025 | 11.60 | 11.60 | 11.05 | 11.05 | 11.04 | -1.78% | 15,354 |
| Mar 12, 2025 | 11.30 | 11.30 | 11.18 | 11.25 | 11.24 | -0.27% | 12,188 |
| Mar 11, 2025 | 11.27 | 11.40 | 11.20 | 11.28 | 11.27 | 0.45% | 14,600 |
| Mar 10, 2025 | 11.30 | 11.38 | 11.19 | 11.23 | 11.22 | -2.85% | 10,661 |
| Mar 7, 2025 | 11.65 | 11.65 | 11.35 | 11.56 | 11.55 | 2.12% | 9,674 |
| Mar 6, 2025 | 11.17 | 11.40 | 11.10 | 11.32 | 11.31 | 1.25% | 13,530 |
| Mar 5, 2025 | 11.41 | 11.44 | 11.16 | 11.18 | 11.17 | -0.45% | 18,187 |
| Mar 4, 2025 | 11.17 | 11.53 | 11.17 | 11.23 | 11.22 | 0.45% | 13,404 |
| Mar 3, 2025 | 11.43 | 11.51 | 11.16 | 11.18 | 11.17 | -1.50% | 9,553 |