Northern Technologies International Corporation - Common Stock (NTIC)
7.4300
-0.1400 (-1.85%)
NASDAQ · Last Trade: Nov 1st, 4:39 PM EDT
Historical Prices For Northern Technologies International Corporation - Common Stock (NTIC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/31/2025 | 7.51 | 7.76 | 7.43 | 7.43 | 36,854 | 7.43 |
| 10/30/2025 | 7.64 | 7.81 | 7.51 | 7.57 | 36,385 | 7.57 |
| 10/29/2025 | 7.60 | 7.67 | 7.60 | 7.66 | 2,367 | 7.66 |
| 10/28/2025 | 7.65 | 7.67 | 7.60 | 7.67 | 9,658 | 7.66 |
| 10/27/2025 | 7.77 | 7.77 | 7.61 | 7.65 | 28,321 | 7.64 |
| 10/24/2025 | 7.90 | 7.92 | 7.76 | 7.81 | 5,854 | 7.80 |
| 10/23/2025 | 7.65 | 7.85 | 7.55 | 7.80 | 44,894 | 7.79 |
| 10/22/2025 | 7.61 | 7.70 | 7.52 | 7.58 | 67,296 | 7.57 |
| 10/21/2025 | 7.47 | 7.70 | 7.46 | 7.53 | 7,762 | 7.52 |
| 10/20/2025 | 7.55 | 7.55 | 7.40 | 7.46 | 15,367 | 7.45 |
| 10/17/2025 | 7.53 | 7.68 | 7.42 | 7.42 | 29,252 | 7.41 |
| 10/16/2025 | 7.80 | 7.80 | 7.52 | 7.63 | 17,948 | 7.62 |
| 10/15/2025 | 7.66 | 7.84 | 7.65 | 7.73 | 16,017 | 7.72 |
| 10/14/2025 | 7.92 | 7.92 | 7.67 | 7.69 | 6,636 | 7.68 |
| 10/13/2025 | 7.88 | 7.99 | 7.79 | 7.79 | 9,373 | 7.78 |
| 10/10/2025 | 7.73 | 7.80 | 7.66 | 7.77 | 12,713 | 7.76 |
| 10/09/2025 | 7.93 | 8.24 | 7.62 | 7.86 | 33,854 | 7.85 |
| 10/08/2025 | 8.05 | 8.05 | 7.86 | 7.92 | 12,700 | 7.91 |
| 10/07/2025 | 8.29 | 8.30 | 8.00 | 8.05 | 21,556 | 8.04 |
| 10/06/2025 | 7.61 | 8.32 | 7.60 | 8.15 | 31,817 | 8.14 |
| 10/03/2025 | 7.60 | 7.76 | 7.52 | 7.53 | 15,531 | 7.52 |
| 10/02/2025 | 7.67 | 7.68 | 7.58 | 7.66 | 12,417 | 7.65 |
| 10/01/2025 | 7.66 | 7.90 | 7.64 | 7.67 | 10,272 | 7.66 |
| 9/30/2025 | 7.72 | 7.94 | 7.63 | 7.71 | 23,164 | 7.70 |
| 9/29/2025 | 7.80 | 7.87 | 7.60 | 7.60 | 8,714 | 7.59 |
| 9/26/2025 | 7.69 | 7.83 | 7.69 | 7.80 | 4,944 | 7.79 |
| 9/25/2025 | 7.68 | 7.79 | 7.68 | 7.76 | 5,470 | 7.75 |
| 9/24/2025 | 7.86 | 7.86 | 7.68 | 7.68 | 4,670 | 7.67 |
| 9/23/2025 | 7.89 | 7.89 | 7.77 | 7.80 | 6,584 | 7.79 |
| 9/22/2025 | 7.73 | 8.15 | 7.71 | 7.91 | 28,127 | 7.90 |
| 9/19/2025 | 7.76 | 7.90 | 7.72 | 7.72 | 31,065 | 7.71 |
| 9/18/2025 | 7.76 | 7.96 | 7.71 | 7.84 | 26,566 | 7.83 |
| 9/17/2025 | 7.65 | 7.89 | 7.65 | 7.70 | 11,133 | 7.69 |
| 9/16/2025 | 7.75 | 7.82 | 7.61 | 7.62 | 24,682 | 7.61 |
| 9/15/2025 | 7.89 | 7.89 | 7.67 | 7.75 | 9,314 | 7.74 |
| 9/12/2025 | 7.81 | 7.86 | 7.76 | 7.76 | 5,076 | 7.75 |
| 9/11/2025 | 7.90 | 7.99 | 7.86 | 7.89 | 5,891 | 7.88 |
| 9/10/2025 | 7.97 | 7.99 | 7.90 | 7.90 | 6,348 | 7.89 |
| 9/09/2025 | 7.89 | 8.09 | 7.75 | 8.09 | 19,971 | 8.08 |
| 9/08/2025 | 7.77 | 7.91 | 7.77 | 7.87 | 4,719 | 7.86 |
| 9/05/2025 | 7.63 | 7.79 | 7.61 | 7.75 | 9,057 | 7.73 |
| 9/04/2025 | 7.46 | 7.75 | 7.40 | 7.69 | 20,021 | 7.68 |
| 9/03/2025 | 7.35 | 7.43 | 7.25 | 7.36 | 28,274 | 7.35 |
| 9/02/2025 | 7.40 | 7.59 | 7.26 | 7.30 | 57,490 | 7.29 |
| 8/29/2025 | 7.43 | 7.44 | 7.40 | 7.40 | 16,960 | 7.39 |
| 8/28/2025 | 7.41 | 7.54 | 7.35 | 7.38 | 18,315 | 7.37 |
| 8/27/2025 | 7.45 | 7.56 | 7.42 | 7.45 | 16,189 | 7.44 |
| 8/26/2025 | 7.67 | 7.67 | 7.40 | 7.44 | 16,980 | 7.43 |
| 8/25/2025 | 7.68 | 7.76 | 7.65 | 7.66 | 5,458 | 7.65 |
| 8/22/2025 | 7.35 | 7.68 | 7.35 | 7.60 | 13,667 | 7.59 |
| 8/21/2025 | 7.39 | 7.40 | 7.30 | 7.31 | 6,672 | 7.30 |
| 8/20/2025 | 7.44 | 7.49 | 7.40 | 7.45 | 9,108 | 7.44 |
| 8/19/2025 | 7.48 | 7.55 | 7.38 | 7.45 | 7,324 | 7.44 |
| 8/18/2025 | 7.42 | 7.51 | 7.34 | 7.34 | 8,549 | 7.33 |
| 8/15/2025 | 7.40 | 7.54 | 7.25 | 7.45 | 16,574 | 7.44 |
| 8/14/2025 | 7.31 | 7.41 | 7.22 | 7.27 | 17,943 | 7.26 |
| 8/13/2025 | 7.64 | 7.64 | 7.31 | 7.36 | 17,411 | 7.35 |
| 8/12/2025 | 7.77 | 7.77 | 7.15 | 7.64 | 78,830 | 7.63 |
| 8/11/2025 | 7.49 | 7.59 | 7.30 | 7.34 | 23,746 | 7.33 |
| 8/08/2025 | 7.32 | 7.57 | 7.20 | 7.57 | 28,670 | 7.56 |
| 8/07/2025 | 7.78 | 7.90 | 7.36 | 7.36 | 16,717 | 7.35 |
| 8/06/2025 | 7.46 | 7.78 | 7.39 | 7.78 | 13,235 | 7.77 |
| 8/05/2025 | 7.46 | 7.58 | 7.35 | 7.46 | 8,125 | 7.45 |
| 8/04/2025 | 7.61 | 7.65 | 7.46 | 7.49 | 7,652 | 7.48 |
| 8/01/2025 | 7.50 | 7.84 | 7.45 | 7.48 | 10,775 | 7.47 |