Northern Technologies International Corporation (NTIC)
NASDAQ: NTIC · Real-Time Price · USD
8.77
+0.13 (1.56%)
Mar 9, 2026, 12:27 PM EDT - Market open
NTIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.56 | 8.56 | 8.56 | 8.77 | - | 1.56% | 661 |
| Mar 6, 2026 | 8.68 | 8.71 | 8.55 | 8.63 | 8.63 | -0.23% | 2,452 |
| Mar 5, 2026 | 8.71 | 8.83 | 8.65 | 8.65 | 8.65 | -1.48% | 5,287 |
| Mar 4, 2026 | 9.00 | 9.00 | 8.78 | 8.78 | 8.78 | -1.35% | 1,412 |
| Mar 3, 2026 | 8.73 | 9.00 | 8.71 | 8.90 | 8.90 | -1.33% | 6,486 |
| Mar 2, 2026 | 8.75 | 9.17 | 8.75 | 9.02 | 9.02 | 1.35% | 3,220 |
| Feb 27, 2026 | 8.68 | 9.18 | 8.60 | 8.90 | 8.90 | 0.34% | 11,991 |
| Feb 26, 2026 | 8.89 | 9.04 | 8.61 | 8.87 | 8.87 | 1.26% | 6,182 |
| Feb 25, 2026 | 8.75 | 8.81 | 8.59 | 8.76 | 8.76 | 0.11% | 9,636 |
| Feb 24, 2026 | 8.91 | 8.91 | 8.75 | 8.75 | 8.75 | -3.31% | 1,767 |
| Feb 23, 2026 | 9.06 | 9.10 | 9.05 | 9.05 | 9.05 | -0.55% | 1,688 |
| Feb 20, 2026 | 9.21 | 9.22 | 8.83 | 9.10 | 9.10 | -1.30% | 1,738 |
| Feb 19, 2026 | 9.19 | 9.22 | 9.19 | 9.22 | 9.22 | 2.56% | 2,454 |
| Feb 18, 2026 | 9.26 | 9.26 | 8.86 | 8.99 | 8.99 | -2.81% | 3,278 |
| Feb 17, 2026 | 9.12 | 9.51 | 9.12 | 9.25 | 9.25 | 2.44% | 4,490 |
| Feb 13, 2026 | 8.97 | 9.05 | 8.65 | 9.03 | 9.03 | 1.80% | 9,644 |
| Feb 12, 2026 | 8.65 | 8.87 | 8.51 | 8.87 | 8.87 | 3.62% | 5,253 |
| Feb 11, 2026 | 8.60 | 8.69 | 8.56 | 8.56 | 8.56 | -0.35% | 2,693 |
| Feb 10, 2026 | 8.78 | 8.78 | 8.59 | 8.59 | 8.59 | -1.83% | 2,965 |
| Feb 9, 2026 | 9.03 | 9.03 | 8.75 | 8.75 | 8.75 | -3.74% | 1,962 |
| Feb 6, 2026 | 9.04 | 9.44 | 9.00 | 9.09 | 9.09 | 2.94% | 12,968 |
| Feb 5, 2026 | 8.85 | 9.16 | 8.83 | 8.83 | 8.83 | -1.01% | 1,826 |
| Feb 4, 2026 | 8.97 | 9.09 | 8.63 | 8.92 | 8.92 | -1.11% | 2,445 |
| Feb 3, 2026 | 9.00 | 9.36 | 9.00 | 9.02 | 9.02 | 2.50% | 2,649 |
| Feb 2, 2026 | 9.02 | 9.15 | 8.80 | 8.80 | 8.80 | -2.87% | 4,971 |
| Jan 30, 2026 | 9.03 | 9.16 | 9.03 | 9.06 | 9.06 | -0.33% | 1,674 |
| Jan 29, 2026 | 9.00 | 9.13 | 8.84 | 9.09 | 9.09 | 0.89% | 5,834 |
| Jan 28, 2026 | 9.36 | 9.36 | 8.94 | 9.01 | 9.01 | -1.10% | 4,698 |
| Jan 27, 2026 | 9.09 | 9.23 | 8.99 | 9.11 | 9.10 | -0.98% | 6,207 |
| Jan 26, 2026 | 9.48 | 9.62 | 9.14 | 9.20 | 9.19 | -3.97% | 5,095 |
| Jan 23, 2026 | 9.86 | 9.97 | 9.33 | 9.58 | 9.57 | -3.13% | 11,512 |
| Jan 22, 2026 | 9.14 | 9.89 | 9.11 | 9.89 | 9.88 | 9.04% | 14,047 |
| Jan 21, 2026 | 9.01 | 9.19 | 9.01 | 9.07 | 9.06 | 0.11% | 3,393 |
| Jan 20, 2026 | 9.32 | 9.45 | 8.96 | 9.06 | 9.05 | -3.00% | 12,993 |
| Jan 16, 2026 | 9.52 | 9.52 | 9.33 | 9.34 | 9.33 | -2.40% | 3,615 |
| Jan 15, 2026 | 9.45 | 10.03 | 9.37 | 9.57 | 9.56 | 0.10% | 25,097 |
| Jan 14, 2026 | 9.64 | 9.66 | 9.20 | 9.56 | 9.55 | 6.70% | 28,988 |
| Jan 13, 2026 | 9.23 | 9.38 | 8.91 | 8.96 | 8.95 | -2.71% | 21,918 |
| Jan 12, 2026 | 8.77 | 9.39 | 8.51 | 9.21 | 9.20 | 5.32% | 25,510 |
| Jan 9, 2026 | 8.75 | 8.87 | 8.44 | 8.75 | 8.74 | 0.63% | 9,928 |
| Jan 8, 2026 | 8.00 | 8.97 | 7.95 | 8.69 | 8.68 | -0.57% | 40,375 |
| Jan 7, 2026 | 8.91 | 8.94 | 8.62 | 8.74 | 8.73 | -1.91% | 24,516 |
| Jan 6, 2026 | 8.68 | 8.98 | 8.41 | 8.91 | 8.90 | 2.89% | 9,848 |
| Jan 5, 2026 | 8.19 | 8.91 | 8.15 | 8.66 | 8.65 | 6.65% | 50,391 |
| Jan 2, 2026 | 7.91 | 8.32 | 7.78 | 8.12 | 8.11 | 3.70% | 38,792 |
| Dec 31, 2025 | 7.55 | 7.91 | 7.51 | 7.83 | 7.82 | 3.71% | 23,161 |
| Dec 30, 2025 | 7.50 | 7.61 | 7.50 | 7.55 | 7.54 | 0.67% | 46,684 |
| Dec 29, 2025 | 7.55 | 7.57 | 7.46 | 7.50 | 7.49 | -0.92% | 55,205 |
| Dec 26, 2025 | 7.61 | 7.70 | 7.52 | 7.57 | 7.56 | -1.56% | 42,543 |
| Dec 24, 2025 | 7.50 | 7.73 | 7.50 | 7.69 | 7.68 | 2.26% | 10,609 |
| Dec 23, 2025 | 7.71 | 7.76 | 7.51 | 7.52 | 7.51 | -2.34% | 9,612 |
| Dec 22, 2025 | 7.81 | 7.89 | 7.70 | 7.70 | 7.69 | -1.79% | 8,064 |
| Dec 19, 2025 | 7.81 | 7.98 | 7.70 | 7.84 | 7.83 | 0.51% | 25,863 |
| Dec 18, 2025 | 7.78 | 7.90 | 7.74 | 7.80 | 7.79 | 0.65% | 8,725 |
| Dec 17, 2025 | 7.82 | 7.85 | 7.71 | 7.75 | 7.74 | -0.77% | 29,832 |
| Dec 16, 2025 | 7.54 | 7.86 | 7.47 | 7.81 | 7.80 | 3.31% | 56,699 |
| Dec 15, 2025 | 7.46 | 7.66 | 7.40 | 7.56 | 7.55 | 1.34% | 54,596 |
| Dec 12, 2025 | 7.50 | 7.52 | 7.46 | 7.46 | 7.45 | 0.13% | 15,735 |
| Dec 11, 2025 | 7.40 | 7.51 | 7.40 | 7.45 | 7.44 | 1.36% | 24,626 |
| Dec 10, 2025 | 7.54 | 7.55 | 7.35 | 7.35 | 7.34 | -2.39% | 187,165 |
| Dec 9, 2025 | 7.46 | 7.57 | 7.41 | 7.53 | 7.52 | 1.76% | 27,007 |
| Dec 8, 2025 | 7.41 | 7.45 | 7.37 | 7.40 | 7.39 | 0.27% | 18,824 |
| Dec 5, 2025 | 7.40 | 7.45 | 7.37 | 7.38 | 7.37 | -0.27% | 16,414 |
| Dec 4, 2025 | 7.44 | 7.45 | 7.35 | 7.40 | 7.39 | - | 31,168 |
| Dec 3, 2025 | 7.43 | 7.47 | 7.40 | 7.40 | 7.39 | 0.54% | 15,573 |
| Dec 2, 2025 | 7.40 | 7.47 | 7.36 | 7.36 | 7.35 | -0.54% | 40,432 |
| Dec 1, 2025 | 7.48 | 7.48 | 7.40 | 7.40 | 7.39 | -0.54% | 37,190 |
| Nov 28, 2025 | 7.49 | 7.54 | 7.40 | 7.44 | 7.43 | -0.40% | 34,431 |
| Nov 26, 2025 | 7.53 | 7.57 | 7.47 | 7.47 | 7.46 | -0.13% | 33,408 |
| Nov 25, 2025 | 7.48 | 7.54 | 7.48 | 7.48 | 7.47 | - | 31,660 |
| Nov 24, 2025 | 7.51 | 7.54 | 7.47 | 7.48 | 7.47 | -0.66% | 42,914 |
| Nov 21, 2025 | 7.51 | 7.57 | 7.47 | 7.53 | 7.52 | 0.13% | 15,949 |
| Nov 20, 2025 | 7.54 | 7.75 | 7.45 | 7.52 | 7.51 | 1.08% | 28,466 |
| Nov 19, 2025 | 7.45 | 7.92 | 7.40 | 7.44 | 7.43 | -0.53% | 56,166 |
| Nov 18, 2025 | 7.86 | 8.00 | 7.38 | 7.48 | 7.47 | -5.91% | 115,958 |
| Nov 17, 2025 | 8.05 | 8.08 | 7.95 | 7.95 | 7.94 | -1.36% | 42,963 |
| Nov 14, 2025 | 8.06 | 8.14 | 8.06 | 8.06 | 8.05 | - | 7,647 |
| Nov 13, 2025 | 8.12 | 8.14 | 8.06 | 8.06 | 8.05 | -0.98% | 12,924 |
| Nov 12, 2025 | 8.13 | 8.20 | 8.13 | 8.14 | 8.13 | 0.37% | 4,872 |
| Nov 11, 2025 | 8.15 | 8.15 | 8.11 | 8.11 | 8.10 | 0.12% | 1,535 |
| Nov 10, 2025 | 8.12 | 8.27 | 8.10 | 8.10 | 8.09 | - | 9,603 |
| Nov 7, 2025 | 8.17 | 8.17 | 8.10 | 8.10 | 8.09 | - | 1,450 |
| Nov 6, 2025 | 8.12 | 8.20 | 8.02 | 8.10 | 8.09 | -0.12% | 14,158 |
| Nov 5, 2025 | 8.26 | 8.26 | 8.11 | 8.11 | 8.10 | -1.34% | 8,333 |
| Nov 4, 2025 | 7.65 | 8.31 | 7.65 | 8.22 | 8.21 | 9.89% | 23,268 |
| Nov 3, 2025 | 7.46 | 7.52 | 7.37 | 7.48 | 7.47 | 0.67% | 46,295 |
| Oct 31, 2025 | 7.51 | 7.76 | 7.43 | 7.43 | 7.42 | -1.78% | 36,854 |
| Oct 30, 2025 | 7.64 | 7.81 | 7.51 | 7.57 | 7.56 | -1.24% | 36,385 |
| Oct 29, 2025 | 7.60 | 7.67 | 7.60 | 7.66 | 7.65 | -0.13% | 2,367 |
| Oct 28, 2025 | 7.65 | 7.67 | 7.60 | 7.67 | 7.65 | 0.26% | 9,658 |
| Oct 27, 2025 | 7.77 | 7.77 | 7.61 | 7.65 | 7.63 | -2.05% | 28,321 |
| Oct 24, 2025 | 7.90 | 7.92 | 7.77 | 7.81 | 7.79 | 0.13% | 5,854 |
| Oct 23, 2025 | 7.65 | 7.85 | 7.55 | 7.80 | 7.78 | 2.90% | 44,894 |
| Oct 22, 2025 | 7.61 | 7.70 | 7.52 | 7.58 | 7.56 | 0.66% | 67,296 |
| Oct 21, 2025 | 7.47 | 7.70 | 7.46 | 7.53 | 7.51 | 0.94% | 7,762 |
| Oct 20, 2025 | 7.55 | 7.55 | 7.40 | 7.46 | 7.44 | 0.54% | 15,367 |
| Oct 17, 2025 | 7.53 | 7.69 | 7.42 | 7.42 | 7.40 | -2.75% | 29,252 |
| Oct 16, 2025 | 7.80 | 7.80 | 7.52 | 7.63 | 7.61 | -1.29% | 17,948 |
| Oct 15, 2025 | 7.66 | 7.84 | 7.65 | 7.73 | 7.71 | 0.52% | 16,017 |
| Oct 14, 2025 | 7.92 | 7.92 | 7.67 | 7.69 | 7.67 | -1.28% | 6,636 |