Northern Technologies International Corporation (NTIC)
NASDAQ: NTIC · Real-Time Price · USD
7.38
-0.02 (-0.27%)
Dec 5, 2025, 4:00 PM EST - Market closed
NTIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.40 | 7.45 | 7.37 | 7.38 | 7.38 | -0.27% | 16,414 |
| Dec 4, 2025 | 7.44 | 7.45 | 7.35 | 7.40 | 7.40 | - | 31,068 |
| Dec 3, 2025 | 7.43 | 7.47 | 7.40 | 7.40 | 7.40 | 0.54% | 15,573 |
| Dec 2, 2025 | 7.40 | 7.47 | 7.36 | 7.36 | 7.36 | -0.54% | 40,432 |
| Dec 1, 2025 | 7.48 | 7.48 | 7.40 | 7.40 | 7.40 | -0.54% | 37,190 |
| Nov 28, 2025 | 7.49 | 7.54 | 7.40 | 7.44 | 7.44 | -0.40% | 34,431 |
| Nov 26, 2025 | 7.53 | 7.57 | 7.47 | 7.47 | 7.47 | -0.13% | 33,408 |
| Nov 25, 2025 | 7.48 | 7.54 | 7.48 | 7.48 | 7.48 | - | 31,625 |
| Nov 24, 2025 | 7.51 | 7.54 | 7.47 | 7.48 | 7.48 | -0.66% | 42,903 |
| Nov 21, 2025 | 7.51 | 7.57 | 7.47 | 7.53 | 7.53 | 0.13% | 15,849 |
| Nov 20, 2025 | 7.54 | 7.75 | 7.45 | 7.52 | 7.52 | 1.08% | 28,466 |
| Nov 19, 2025 | 7.45 | 7.92 | 7.40 | 7.44 | 7.44 | -0.53% | 56,166 |
| Nov 18, 2025 | 7.86 | 8.00 | 7.38 | 7.48 | 7.48 | -5.91% | 115,958 |
| Nov 17, 2025 | 8.05 | 8.08 | 7.95 | 7.95 | 7.95 | -1.36% | 42,963 |
| Nov 14, 2025 | 8.06 | 8.14 | 8.06 | 8.06 | 8.06 | - | 7,647 |
| Nov 13, 2025 | 8.12 | 8.14 | 8.06 | 8.06 | 8.06 | -0.98% | 12,924 |
| Nov 12, 2025 | 8.13 | 8.20 | 8.13 | 8.14 | 8.14 | 0.37% | 4,872 |
| Nov 11, 2025 | 8.15 | 8.15 | 8.11 | 8.11 | 8.11 | 0.12% | 1,535 |
| Nov 10, 2025 | 8.12 | 8.27 | 8.10 | 8.10 | 8.10 | - | 9,603 |
| Nov 7, 2025 | 8.17 | 8.17 | 8.10 | 8.10 | 8.10 | - | 1,450 |
| Nov 6, 2025 | 8.12 | 8.20 | 8.02 | 8.10 | 8.10 | -0.12% | 14,158 |
| Nov 5, 2025 | 8.26 | 8.26 | 8.11 | 8.11 | 8.11 | -1.34% | 8,333 |
| Nov 4, 2025 | 7.65 | 8.31 | 7.65 | 8.22 | 8.22 | 9.89% | 23,268 |
| Nov 3, 2025 | 7.46 | 7.52 | 7.37 | 7.48 | 7.48 | 0.67% | 46,295 |
| Oct 31, 2025 | 7.51 | 7.76 | 7.43 | 7.43 | 7.43 | -1.78% | 36,854 |
| Oct 30, 2025 | 7.64 | 7.81 | 7.51 | 7.57 | 7.57 | -1.24% | 36,385 |
| Oct 29, 2025 | 7.60 | 7.67 | 7.60 | 7.66 | 7.66 | -0.13% | 2,367 |
| Oct 28, 2025 | 7.65 | 7.67 | 7.60 | 7.67 | 7.66 | 0.26% | 9,658 |
| Oct 27, 2025 | 7.77 | 7.77 | 7.61 | 7.65 | 7.64 | -2.05% | 28,321 |
| Oct 24, 2025 | 7.90 | 7.92 | 7.77 | 7.81 | 7.80 | 0.13% | 5,854 |
| Oct 23, 2025 | 7.65 | 7.85 | 7.55 | 7.80 | 7.79 | 2.90% | 44,894 |
| Oct 22, 2025 | 7.61 | 7.70 | 7.52 | 7.58 | 7.57 | 0.66% | 67,296 |
| Oct 21, 2025 | 7.47 | 7.70 | 7.46 | 7.53 | 7.52 | 0.94% | 7,762 |
| Oct 20, 2025 | 7.55 | 7.55 | 7.40 | 7.46 | 7.45 | 0.54% | 15,367 |
| Oct 17, 2025 | 7.53 | 7.69 | 7.42 | 7.42 | 7.41 | -2.75% | 29,252 |
| Oct 16, 2025 | 7.80 | 7.80 | 7.52 | 7.63 | 7.62 | -1.29% | 17,948 |
| Oct 15, 2025 | 7.66 | 7.84 | 7.65 | 7.73 | 7.72 | 0.52% | 16,017 |
| Oct 14, 2025 | 7.92 | 7.92 | 7.67 | 7.69 | 7.68 | -1.28% | 6,636 |
| Oct 13, 2025 | 7.88 | 7.99 | 7.79 | 7.79 | 7.78 | 0.26% | 9,373 |
| Oct 10, 2025 | 7.73 | 7.80 | 7.66 | 7.77 | 7.76 | -1.15% | 12,713 |
| Oct 9, 2025 | 7.93 | 8.24 | 7.62 | 7.86 | 7.85 | -0.82% | 33,854 |
| Oct 8, 2025 | 8.05 | 8.05 | 7.86 | 7.93 | 7.91 | -1.55% | 12,722 |
| Oct 7, 2025 | 8.29 | 8.31 | 8.00 | 8.05 | 8.04 | -1.23% | 21,556 |
| Oct 6, 2025 | 7.61 | 8.32 | 7.60 | 8.15 | 8.14 | 8.23% | 31,817 |
| Oct 3, 2025 | 7.60 | 7.76 | 7.52 | 7.53 | 7.52 | -1.70% | 15,531 |
| Oct 2, 2025 | 7.67 | 7.68 | 7.58 | 7.66 | 7.65 | -0.13% | 12,417 |
| Oct 1, 2025 | 7.66 | 7.90 | 7.64 | 7.67 | 7.66 | -0.52% | 10,272 |
| Sep 30, 2025 | 7.72 | 7.94 | 7.63 | 7.71 | 7.70 | 1.45% | 23,164 |
| Sep 29, 2025 | 7.80 | 7.87 | 7.60 | 7.60 | 7.59 | -2.56% | 8,714 |
| Sep 26, 2025 | 7.69 | 7.83 | 7.69 | 7.80 | 7.79 | 0.52% | 4,944 |
| Sep 25, 2025 | 7.68 | 7.79 | 7.68 | 7.76 | 7.75 | 1.04% | 5,470 |
| Sep 24, 2025 | 7.86 | 7.86 | 7.68 | 7.68 | 7.67 | -1.54% | 4,670 |
| Sep 23, 2025 | 7.89 | 7.89 | 7.77 | 7.80 | 7.79 | -1.39% | 6,584 |
| Sep 22, 2025 | 7.73 | 8.15 | 7.71 | 7.91 | 7.90 | 2.46% | 28,127 |
| Sep 19, 2025 | 7.76 | 7.90 | 7.72 | 7.72 | 7.71 | -1.53% | 31,065 |
| Sep 18, 2025 | 7.76 | 7.96 | 7.71 | 7.84 | 7.83 | 1.82% | 26,571 |
| Sep 17, 2025 | 7.65 | 7.89 | 7.65 | 7.70 | 7.69 | 1.05% | 11,133 |
| Sep 16, 2025 | 7.75 | 7.82 | 7.61 | 7.62 | 7.61 | -1.68% | 24,682 |
| Sep 15, 2025 | 7.89 | 7.89 | 7.67 | 7.75 | 7.74 | -0.13% | 9,314 |
| Sep 12, 2025 | 7.81 | 7.86 | 7.76 | 7.76 | 7.75 | -1.65% | 5,076 |
| Sep 11, 2025 | 7.90 | 7.99 | 7.86 | 7.89 | 7.88 | -0.13% | 5,891 |
| Sep 10, 2025 | 7.97 | 7.99 | 7.90 | 7.90 | 7.89 | -2.35% | 6,348 |
| Sep 9, 2025 | 7.89 | 8.09 | 7.75 | 8.09 | 8.08 | 2.80% | 19,971 |
| Sep 8, 2025 | 7.77 | 7.91 | 7.77 | 7.87 | 7.86 | 1.61% | 4,719 |
| Sep 5, 2025 | 7.63 | 7.80 | 7.61 | 7.75 | 7.73 | 0.72% | 9,057 |
| Sep 4, 2025 | 7.46 | 7.75 | 7.40 | 7.69 | 7.68 | 4.48% | 20,021 |
| Sep 3, 2025 | 7.35 | 7.43 | 7.25 | 7.36 | 7.35 | 0.82% | 28,274 |
| Sep 2, 2025 | 7.40 | 7.59 | 7.26 | 7.30 | 7.29 | -1.35% | 57,490 |
| Aug 29, 2025 | 7.43 | 7.44 | 7.40 | 7.40 | 7.39 | 0.34% | 16,960 |
| Aug 28, 2025 | 7.41 | 7.54 | 7.35 | 7.38 | 7.37 | -1.01% | 18,315 |
| Aug 27, 2025 | 7.45 | 7.56 | 7.42 | 7.45 | 7.44 | 0.13% | 16,189 |
| Aug 26, 2025 | 7.67 | 7.67 | 7.40 | 7.44 | 7.43 | -2.87% | 16,980 |
| Aug 25, 2025 | 7.68 | 7.76 | 7.65 | 7.66 | 7.65 | 0.79% | 5,458 |
| Aug 22, 2025 | 7.35 | 7.68 | 7.35 | 7.60 | 7.59 | 3.97% | 13,667 |
| Aug 21, 2025 | 7.39 | 7.40 | 7.30 | 7.31 | 7.30 | -1.88% | 6,672 |
| Aug 20, 2025 | 7.44 | 7.49 | 7.40 | 7.45 | 7.44 | - | 9,108 |
| Aug 19, 2025 | 7.48 | 7.55 | 7.39 | 7.45 | 7.44 | 1.50% | 7,324 |
| Aug 18, 2025 | 7.42 | 7.51 | 7.34 | 7.34 | 7.33 | -1.48% | 8,549 |
| Aug 15, 2025 | 7.40 | 7.54 | 7.25 | 7.45 | 7.44 | 2.48% | 16,574 |
| Aug 14, 2025 | 7.31 | 7.41 | 7.22 | 7.27 | 7.26 | -1.22% | 17,945 |
| Aug 13, 2025 | 7.64 | 7.64 | 7.31 | 7.36 | 7.35 | -3.66% | 17,411 |
| Aug 12, 2025 | 7.77 | 7.77 | 7.15 | 7.64 | 7.63 | 4.09% | 78,830 |
| Aug 11, 2025 | 7.49 | 7.60 | 7.30 | 7.34 | 7.33 | -3.04% | 23,746 |
| Aug 8, 2025 | 7.32 | 7.57 | 7.20 | 7.57 | 7.56 | 2.85% | 28,670 |
| Aug 7, 2025 | 7.78 | 7.90 | 7.36 | 7.36 | 7.35 | -5.40% | 16,717 |
| Aug 6, 2025 | 7.46 | 7.78 | 7.39 | 7.78 | 7.77 | 4.29% | 13,235 |
| Aug 5, 2025 | 7.46 | 7.58 | 7.35 | 7.46 | 7.45 | -0.40% | 8,125 |
| Aug 4, 2025 | 7.61 | 7.65 | 7.46 | 7.49 | 7.48 | 0.13% | 7,652 |
| Aug 1, 2025 | 7.50 | 7.84 | 7.45 | 7.48 | 7.47 | -2.86% | 10,775 |
| Jul 31, 2025 | 7.69 | 8.24 | 7.14 | 7.70 | 7.69 | -0.13% | 72,566 |
| Jul 30, 2025 | 8.10 | 8.10 | 7.70 | 7.71 | 7.70 | -5.28% | 13,600 |
| Jul 29, 2025 | 8.15 | 8.15 | 8.03 | 8.14 | 8.12 | 3.56% | 5,717 |
| Jul 28, 2025 | 7.93 | 8.07 | 7.72 | 7.86 | 7.84 | -1.01% | 62,755 |
| Jul 25, 2025 | 7.98 | 8.05 | 7.89 | 7.94 | 7.92 | -0.25% | 7,086 |
| Jul 24, 2025 | 8.40 | 8.49 | 7.91 | 7.96 | 7.94 | -5.35% | 13,161 |
| Jul 23, 2025 | 8.02 | 8.41 | 7.95 | 8.41 | 8.39 | 6.05% | 78,418 |
| Jul 22, 2025 | 7.88 | 8.05 | 7.88 | 7.93 | 7.91 | 0.13% | 9,246 |
| Jul 21, 2025 | 7.92 | 7.99 | 7.90 | 7.92 | 7.90 | -0.38% | 6,737 |
| Jul 18, 2025 | 7.99 | 8.14 | 7.95 | 7.95 | 7.93 | -0.50% | 35,438 |
| Jul 17, 2025 | 8.05 | 8.23 | 7.85 | 7.99 | 7.97 | -0.75% | 75,329 |