Northern Technologies International Corporation - Common Stock (NTIC)
9.0600
-0.0300 (-0.33%)
NASDAQ · Last Trade: Feb 1st, 6:25 PM EST
Historical Prices For Northern Technologies International Corporation - Common Stock (NTIC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 9.03 | 9.16 | 9.03 | 9.06 | 1,674 | 9.06 |
| 1/29/2026 | 9.00 | 9.13 | 8.84 | 9.09 | 5,834 | 9.09 |
| 1/28/2026 | 9.36 | 9.36 | 8.94 | 9.01 | 4,698 | 9.01 |
| 1/27/2026 | 9.09 | 9.23 | 8.99 | 9.11 | 6,212 | 9.10 |
| 1/26/2026 | 9.48 | 9.62 | 9.14 | 9.20 | 5,095 | 9.19 |
| 1/23/2026 | 9.86 | 9.97 | 9.33 | 9.58 | 11,512 | 9.57 |
| 1/22/2026 | 9.14 | 9.89 | 9.11 | 9.89 | 13,447 | 9.88 |
| 1/21/2026 | 9.01 | 9.19 | 9.01 | 9.07 | 3,393 | 9.06 |
| 1/20/2026 | 9.32 | 9.45 | 8.96 | 9.06 | 12,993 | 9.05 |
| 1/16/2026 | 9.52 | 9.52 | 9.33 | 9.34 | 3,615 | 9.33 |
| 1/15/2026 | 9.45 | 10.03 | 9.37 | 9.57 | 25,097 | 9.56 |
| 1/14/2026 | 9.64 | 9.66 | 9.20 | 9.56 | 28,948 | 9.55 |
| 1/13/2026 | 9.23 | 9.38 | 8.91 | 8.96 | 21,918 | 8.95 |
| 1/12/2026 | 8.77 | 9.39 | 8.51 | 9.21 | 25,510 | 9.20 |
| 1/09/2026 | 8.75 | 8.87 | 8.44 | 8.74 | 9,928 | 8.74 |
| 1/08/2026 | 8.00 | 8.96 | 7.95 | 8.69 | 40,375 | 8.68 |
| 1/07/2026 | 8.91 | 8.94 | 8.62 | 8.74 | 22,720 | 8.73 |
| 1/06/2026 | 8.68 | 8.98 | 8.41 | 8.91 | 9,847 | 8.90 |
| 1/05/2026 | 8.19 | 8.91 | 8.15 | 8.66 | 48,888 | 8.65 |
| 1/02/2026 | 7.91 | 8.32 | 7.78 | 8.12 | 38,792 | 8.11 |
| 12/31/2025 | 7.55 | 7.91 | 7.51 | 7.83 | 23,161 | 7.82 |
| 12/30/2025 | 7.50 | 7.61 | 7.50 | 7.55 | 46,684 | 7.54 |
| 12/29/2025 | 7.55 | 7.57 | 7.46 | 7.50 | 55,204 | 7.49 |
| 12/26/2025 | 7.61 | 7.70 | 7.52 | 7.57 | 42,543 | 7.56 |
| 12/24/2025 | 7.50 | 7.73 | 7.50 | 7.69 | 10,609 | 7.68 |
| 12/23/2025 | 7.71 | 7.75 | 7.51 | 7.52 | 9,612 | 7.51 |
| 12/22/2025 | 7.81 | 7.89 | 7.70 | 7.70 | 8,064 | 7.69 |
| 12/19/2025 | 7.81 | 7.98 | 7.70 | 7.84 | 25,863 | 7.83 |
| 12/18/2025 | 7.78 | 7.90 | 7.74 | 7.80 | 8,725 | 7.79 |
| 12/17/2025 | 7.82 | 7.85 | 7.71 | 7.75 | 29,832 | 7.74 |
| 12/16/2025 | 7.54 | 7.86 | 7.47 | 7.81 | 56,699 | 7.80 |
| 12/15/2025 | 7.46 | 7.66 | 7.40 | 7.56 | 54,596 | 7.55 |
| 12/12/2025 | 7.50 | 7.51 | 7.46 | 7.46 | 15,735 | 7.45 |
| 12/11/2025 | 7.40 | 7.51 | 7.40 | 7.45 | 24,626 | 7.44 |
| 12/10/2025 | 7.53 | 7.55 | 7.35 | 7.35 | 187,165 | 7.34 |
| 12/09/2025 | 7.46 | 7.57 | 7.41 | 7.53 | 27,007 | 7.52 |
| 12/08/2025 | 7.41 | 7.45 | 7.37 | 7.40 | 18,824 | 7.39 |
| 12/05/2025 | 7.40 | 7.45 | 7.37 | 7.38 | 16,414 | 7.37 |
| 12/04/2025 | 7.44 | 7.45 | 7.35 | 7.40 | 31,068 | 7.39 |
| 12/03/2025 | 7.43 | 7.46 | 7.40 | 7.40 | 15,571 | 7.39 |
| 12/02/2025 | 7.40 | 7.47 | 7.36 | 7.36 | 40,432 | 7.35 |
| 12/01/2025 | 7.48 | 7.48 | 7.40 | 7.40 | 37,190 | 7.39 |
| 11/28/2025 | 7.49 | 7.54 | 7.40 | 7.44 | 34,431 | 7.43 |
| 11/26/2025 | 7.53 | 7.57 | 7.47 | 7.47 | 33,408 | 7.46 |
| 11/25/2025 | 7.48 | 7.54 | 7.48 | 7.48 | 31,625 | 7.47 |
| 11/24/2025 | 7.51 | 7.54 | 7.47 | 7.48 | 42,903 | 7.47 |
| 11/21/2025 | 7.51 | 7.57 | 7.47 | 7.53 | 15,949 | 7.52 |
| 11/20/2025 | 7.54 | 7.75 | 7.45 | 7.52 | 28,466 | 7.51 |
| 11/19/2025 | 7.45 | 7.92 | 7.40 | 7.44 | 56,163 | 7.43 |
| 11/18/2025 | 7.86 | 8.00 | 7.38 | 7.48 | 115,958 | 7.47 |
| 11/17/2025 | 8.05 | 8.08 | 7.95 | 7.95 | 42,963 | 7.94 |
| 11/14/2025 | 8.06 | 8.14 | 8.06 | 8.06 | 7,647 | 8.05 |
| 11/13/2025 | 8.12 | 8.14 | 8.06 | 8.06 | 12,924 | 8.05 |
| 11/12/2025 | 8.13 | 8.20 | 8.13 | 8.14 | 4,872 | 8.13 |
| 11/11/2025 | 8.15 | 8.15 | 8.11 | 8.11 | 1,534 | 8.10 |
| 11/10/2025 | 8.12 | 8.27 | 8.10 | 8.10 | 9,603 | 8.09 |
| 11/07/2025 | 8.17 | 8.17 | 8.10 | 8.10 | 1,450 | 8.09 |
| 11/06/2025 | 8.12 | 8.20 | 8.02 | 8.10 | 14,153 | 8.09 |
| 11/05/2025 | 8.26 | 8.26 | 8.11 | 8.11 | 8,333 | 8.10 |
| 11/04/2025 | 7.65 | 8.31 | 7.65 | 8.22 | 23,268 | 8.21 |
| 11/03/2025 | 7.46 | 7.52 | 7.37 | 7.48 | 46,295 | 7.47 |