Northern Technologies Int... (NTIC)
NASDAQ: NTIC
· Real-Time Price · USD
7.61
-0.05 (-0.65%)
At close: Oct 03, 2025, 3:59 PM
7.53
-1.05%
After-hours: Oct 03, 2025, 04:04 PM EDT
NTIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.60 | 7.76 | 7.52 | 7.53 | 7.53 | -1.70% | 15,526 |
| Oct 2, 2025 | 7.67 | 7.68 | 7.58 | 7.66 | 7.66 | -0.13% | 12,429 |
| Oct 1, 2025 | 7.66 | 7.90 | 7.64 | 7.67 | 7.67 | -0.52% | 10,300 |
| Sep 30, 2025 | 7.72 | 7.94 | 7.63 | 7.71 | 7.71 | 1.45% | 23,200 |
| Sep 29, 2025 | 7.80 | 7.87 | 7.60 | 7.60 | 7.60 | -2.56% | 8,714 |
| Sep 26, 2025 | 7.69 | 7.83 | 7.69 | 7.80 | 7.80 | 0.52% | 4,944 |
| Sep 25, 2025 | 7.68 | 7.79 | 7.68 | 7.76 | 7.76 | 1.04% | 5,500 |
| Sep 24, 2025 | 7.86 | 7.86 | 7.68 | 7.68 | 7.68 | -1.54% | 4,700 |
| Sep 23, 2025 | 7.89 | 7.89 | 7.77 | 7.80 | 7.80 | -1.39% | 6,600 |
| Sep 22, 2025 | 7.73 | 8.15 | 7.71 | 7.91 | 7.91 | 2.46% | 28,127 |
| Sep 19, 2025 | 7.76 | 7.90 | 7.72 | 7.72 | 7.72 | -1.53% | 31,100 |
| Sep 18, 2025 | 7.76 | 7.96 | 7.71 | 7.84 | 7.84 | 1.82% | 26,600 |
| Sep 17, 2025 | 7.65 | 7.89 | 7.65 | 7.70 | 7.70 | 1.05% | 11,133 |
| Sep 16, 2025 | 7.75 | 7.82 | 7.61 | 7.62 | 7.62 | -1.68% | 24,700 |
| Sep 15, 2025 | 7.89 | 7.89 | 7.67 | 7.75 | 7.75 | -0.13% | 9,314 |
| Sep 12, 2025 | 7.81 | 7.86 | 7.76 | 7.76 | 7.76 | -1.65% | 5,076 |
| Sep 11, 2025 | 7.90 | 7.99 | 7.86 | 7.89 | 7.89 | -0.13% | 5,900 |
| Sep 10, 2025 | 7.97 | 7.99 | 7.90 | 7.90 | 7.90 | -2.35% | 6,348 |
| Sep 9, 2025 | 7.89 | 8.09 | 7.75 | 8.09 | 8.09 | 2.80% | 20,000 |
| Sep 8, 2025 | 7.77 | 7.91 | 7.77 | 7.87 | 7.87 | 1.55% | 4,719 |
Page 1 of 136