Northern Technologies Int... (NTIC)
NASDAQ: NTIC
· Real-Time Price · USD
7.27
-0.09 (-1.22%)
At close: Aug 14, 2025, 3:59 PM
NTIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.31 | 7.41 | 7.22 | 7.27 | n/a | -1.22% | 17,941 |
| Aug 13, 2025 | 7.64 | 7.64 | 7.31 | 7.36 | 7.36 | -3.66% | 17,411 |
| Aug 12, 2025 | 7.77 | 7.77 | 7.15 | 7.64 | 7.64 | 4.09% | 78,830 |
| Aug 11, 2025 | 7.49 | 7.60 | 7.30 | 7.34 | 7.34 | -3.04% | 23,746 |
| Aug 8, 2025 | 7.32 | 7.57 | 7.20 | 7.57 | 7.57 | 2.85% | 28,700 |
| Aug 7, 2025 | 7.78 | 7.90 | 7.36 | 7.36 | 7.36 | -5.40% | 16,717 |
| Aug 6, 2025 | 7.46 | 7.78 | 7.39 | 7.78 | 7.78 | 4.29% | 13,235 |
| Aug 5, 2025 | 7.46 | 7.58 | 7.35 | 7.46 | 7.46 | -0.40% | 8,125 |
| Aug 4, 2025 | 7.61 | 7.65 | 7.46 | 7.49 | 7.49 | 0.13% | 7,700 |
| Aug 1, 2025 | 7.50 | 7.84 | 7.45 | 7.48 | 7.48 | -2.86% | 10,800 |
| Jul 31, 2025 | 7.69 | 8.24 | 7.14 | 7.70 | 7.70 | -0.13% | 72,600 |
| Jul 30, 2025 | 8.10 | 8.10 | 7.70 | 7.71 | 7.71 | -5.28% | 13,600 |
| Jul 29, 2025 | 8.15 | 8.15 | 8.03 | 8.14 | 8.13 | 3.56% | 5,717 |
| Jul 28, 2025 | 7.93 | 8.07 | 7.72 | 7.86 | 7.85 | -1.01% | 62,800 |
| Jul 25, 2025 | 7.98 | 8.05 | 7.89 | 7.94 | 7.93 | -0.25% | 7,100 |
| Jul 24, 2025 | 8.40 | 8.49 | 7.91 | 7.96 | 7.95 | -5.35% | 13,200 |
| Jul 23, 2025 | 8.02 | 8.41 | 7.95 | 8.41 | 8.40 | 6.05% | 78,418 |
| Jul 22, 2025 | 7.88 | 8.05 | 7.88 | 7.93 | 7.92 | 0.13% | 9,246 |
| Jul 21, 2025 | 7.92 | 7.99 | 7.90 | 7.92 | 7.91 | -0.38% | 6,737 |
| Jul 18, 2025 | 7.99 | 8.14 | 7.95 | 7.95 | 7.94 | -0.50% | 35,438 |