Northern Technologies Int... (NTIC)
10.40
-0.02 (-0.19%)
At close: Mar 31, 2025, 12:19 PM
Northern International Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.93 | 10.93 | 10.40 | 10.42 | -0.42 | -3.87% | 43,137 |
| Mar 27, 2025 | 10.91 | 10.94 | 10.80 | 10.84 | -0.07 | -0.64% | 23,127 |
| Mar 26, 2025 | 11.00 | 11.19 | 10.91 | 10.91 | -0.09 | -0.82% | 24,813 |
| Mar 25, 2025 | 11.15 | 11.21 | 11.00 | 11.00 | -0.22 | -1.96% | 19,800 |
| Mar 24, 2025 | 11.17 | 11.32 | 11.15 | 11.22 | 0.07 | 0.63% | 20,600 |
| Mar 21, 2025 | 11.05 | 11.20 | 11.00 | 11.15 | 0.03 | 0.27% | 36,834 |
| Mar 20, 2025 | 11.16 | 11.31 | 11.09 | 11.12 | -0.04 | -0.36% | 14,400 |
| Mar 19, 2025 | 11.12 | 11.19 | 11.09 | 11.16 | 0.10 | 0.90% | 11,200 |
| Mar 18, 2025 | 11.05 | 11.11 | 11.02 | 11.06 | 0.00 | 0.00% | 14,400 |
| Mar 17, 2025 | 11.37 | 11.48 | 11.06 | 11.06 | -0.21 | -1.86% | 11,237 |
| Mar 14, 2025 | 11.14 | 11.37 | 11.10 | 11.27 | 0.22 | 1.99% | 12,642 |
| Mar 13, 2025 | 11.60 | 11.60 | 11.05 | 11.05 | -0.20 | -1.78% | 15,400 |
| Mar 12, 2025 | 11.30 | 11.30 | 11.18 | 11.25 | -0.03 | -0.27% | 12,200 |
| Mar 11, 2025 | 11.27 | 11.40 | 11.20 | 11.28 | 0.05 | 0.45% | 14,600 |
| Mar 10, 2025 | 11.30 | 11.38 | 11.19 | 11.23 | -0.33 | -2.85% | 10,700 |
| Mar 7, 2025 | 11.65 | 11.65 | 11.35 | 11.56 | 0.24 | 2.12% | 9,700 |
| Mar 6, 2025 | 11.17 | 11.40 | 11.10 | 11.32 | 0.14 | 1.25% | 13,530 |
| Mar 5, 2025 | 11.41 | 11.44 | 11.16 | 11.18 | -0.05 | -0.45% | 18,200 |
| Mar 4, 2025 | 11.17 | 11.53 | 11.17 | 11.23 | 0.05 | 0.45% | 13,404 |
| Mar 3, 2025 | 11.43 | 11.51 | 11.16 | 11.18 | -0.17 | -1.50% | 9,600 |
| Feb 28, 2025 | 11.27 | 11.64 | 11.27 | 11.35 | 0.12 | 1.07% | 18,700 |
| Feb 27, 2025 | 11.20 | 11.51 | 11.18 | 11.23 | -0.09 | -0.80% | 30,220 |
| Feb 26, 2025 | 11.22 | 11.35 | 11.14 | 11.32 | 0.18 | 1.62% | 15,500 |
| Feb 25, 2025 | 11.15 | 11.34 | 11.14 | 11.14 | -0.02 | -0.18% | 17,500 |
| Feb 24, 2025 | 11.26 | 11.35 | 11.16 | 11.16 | -0.01 | -0.09% | 11,248 |
| Feb 21, 2025 | 11.65 | 11.65 | 11.14 | 11.17 | -0.37 | -3.21% | 19,230 |
| Feb 20, 2025 | 12.53 | 12.53 | 11.54 | 11.54 | -0.02 | -0.17% | 14,300 |
| Feb 19, 2025 | 11.50 | 11.73 | 11.41 | 11.56 | -0.05 | -0.43% | 6,700 |
| Feb 18, 2025 | 11.11 | 11.63 | 11.11 | 11.61 | 0.33 | 2.93% | 8,511 |
| Feb 14, 2025 | 11.12 | 11.57 | 11.12 | 11.28 | 0.00 | 0.00% | 14,639 |
| Feb 13, 2025 | 11.31 | 11.36 | 11.20 | 11.28 | 0.17 | 1.53% | 14,900 |
| Feb 12, 2025 | 11.26 | 11.30 | 11.10 | 11.11 | -0.18 | -1.59% | 15,148 |
| Feb 11, 2025 | 11.10 | 11.52 | 11.10 | 11.29 | 0.13 | 1.16% | 16,443 |
| Feb 10, 2025 | 11.36 | 11.36 | 11.15 | 11.16 | -0.11 | -0.98% | 9,200 |
| Feb 7, 2025 | 11.72 | 11.75 | 10.96 | 11.27 | -0.51 | -4.33% | 34,933 |
| Feb 6, 2025 | 11.72 | 11.87 | 11.72 | 11.78 | 0.15 | 1.29% | 10,200 |
| Feb 5, 2025 | 11.60 | 11.77 | 11.60 | 11.63 | 0.02 | 0.17% | 7,118 |
| Feb 4, 2025 | 11.89 | 11.89 | 11.60 | 11.61 | -0.13 | -1.11% | 13,000 |
| Feb 3, 2025 | 11.83 | 12.00 | 11.60 | 11.74 | -0.10 | -0.84% | 31,241 |
| Jan 31, 2025 | 12.01 | 12.34 | 11.83 | 11.84 | -0.31 | -2.55% | 21,400 |
| Jan 30, 2025 | 12.20 | 12.27 | 12.05 | 12.15 | 0.03 | 0.25% | 11,204 |
| Jan 29, 2025 | 11.93 | 12.17 | 11.93 | 12.12 | -0.01 | -0.08% | 10,524 |
| Jan 28, 2025 | 12.10 | 12.27 | 12.01 | 12.13 | 0.12 | 1.00% | 13,500 |
| Jan 27, 2025 | 12.00 | 12.36 | 12.00 | 12.01 | -0.05 | -0.41% | 23,320 |
| Jan 24, 2025 | 12.17 | 12.30 | 12.05 | 12.06 | -0.18 | -1.47% | 15,831 |
| Jan 23, 2025 | 12.13 | 12.53 | 12.13 | 12.24 | 0.10 | 0.82% | 18,500 |
| Jan 22, 2025 | 12.60 | 12.74 | 12.13 | 12.14 | -0.49 | -3.88% | 19,720 |
| Jan 21, 2025 | 12.95 | 13.06 | 12.63 | 12.63 | -0.27 | -2.09% | 23,847 |
| Jan 17, 2025 | 13.05 | 13.05 | 12.89 | 12.90 | -0.09 | -0.69% | 11,200 |
| Jan 16, 2025 | 13.00 | 13.25 | 12.70 | 12.99 | -0.05 | -0.38% | 64,721 |